Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 25.43 | 25.48 | 25.43 | 25.46 | 264,951 | -0.01(-0.04%) |
Mar 27, 2024 | 25.41 | 25.47 | 25.41 | 25.47 | 51,803 | +0.09(+0.37%) |
Mar 26, 2024 | 25.35 | 25.39 | 25.32 | 25.38 | 125,731 | +0.02(+0.08%) |
Mar 25, 2024 | 25.39 | 25.41 | 25.29 | 25.36 | 107,194 | -0.04(-0.16%) |
Mar 22, 2024 | 25.43 | 25.57 | 25.39 | 25.40 | 107,723 | +0.01(+0.04%) |
Mar 21, 2024 | 25.48 | 25.48 | 25.30 | 25.39 | 93,348 | +0.06(+0.24%) |
Mar 20, 2024 | 25.28 | 25.33 | 25.24 | 25.33 | 172,392 | +0.03(+0.12%) |
Mar 19, 2024 | 25.25 | 25.30 | 25.25 | 25.30 | 42,383 | +0.02(+0.08%) |
Mar 18, 2024 | 25.26 | 25.28 | 25.24 | 25.28 | 111,644 | +0.01(+0.04%) |
Mar 15, 2024 | 25.25 | 25.28 | 25.25 | 25.27 | 42,754 | -0.07(-0.27%) |
Mar 14, 2024 | 25.37 | 25.37 | 25.27 | 25.34 | 84,703 | -0.08(-0.31%) |
Mar 13, 2024 | 25.42 | 25.44 | 25.39 | 25.42 | 90,258 | -0.03(-0.12%) |
Mar 12, 2024 | 25.44 | 25.48 | 25.39 | 25.45 | 194,190 | -0.07(-0.27%) |
Mar 11, 2024 | 25.55 | 25.56 | 25.43 | 25.52 | 216,004 | -0.06(-0.23%) |
Mar 08, 2024 | 25.53 | 25.58 | 25.45 | 25.58 | 84,759 | +0.05(+0.19%) |
Mar 07, 2024 | 25.48 | 25.54 | 25.47 | 25.53 | 408,074 | +0.05(+0.19%) |
Mar 06, 2024 | 25.46 | 25.49 | 25.41 | 25.48 | 209,315 | +0.05(+0.21%) |
Mar 05, 2024 | 25.42 | 25.43 | 25.28 | 25.42 | 223,795 | +0.09(+0.37%) |
Mar 04, 2024 | 25.26 | 25.36 | 25.26 | 25.33 | 524,588 | -0.02(-0.08%) |
Mar 01, 2024 | 25.26 | 25.38 | 25.26 | 25.35 | 90,674 | +0.08(+0.32%) |
Feb 29, 2024 | 25.29 | 25.31 | 25.24 | 25.27 | 68,256 | +0.02(+0.08%) |
Feb 28, 2024 | 25.18 | 25.27 | 25.18 | 25.25 | 265,727 | +0.05(+0.19%) |
Feb 27, 2024 | 25.10 | 25.34 | 25.10 | 25.20 | 4,130,147 | +0.01(+0.04%) |
Feb 26, 2024 | 25.25 | 25.29 | 25.17 | 25.19 | 2,436,365 | -0.09(-0.34%) |
Feb 23, 2024 | 25.20 | 25.31 | 25.15 | 25.28 | 2,458,184 | +0.12(+0.49%) |
Feb 22, 2024 | 25.19 | 25.19 | 25.10 | 25.15 | 3,906,264 | -0.01(-0.04%) |
Feb 21, 2024 | 25.22 | 25.22 | 25.12 | 25.16 | 3,336,190 | -0.04(-0.16%) |
Feb 20, 2024 | 25.20 | 25.22 | 25.18 | 25.20 | 1,953,173 | +0.04(+0.16%) |
Feb 16, 2024 | 25.12 | 25.24 | 25.11 | 25.16 | 10,872 | -0.05(-0.22%) |
Feb 15, 2024 | 25.19 | 25.24 | 25.15 | 25.22 | 6,474 | +0.11(+0.45%) |
Feb 14, 2024 | 25.11 | 25.18 | 25.09 | 25.10 | 8,438 | -0.02(-0.08%) |
Feb 13, 2024 | 25.15 | 25.15 | 25.11 | 25.12 | 4,848 | -0.15(-0.59%) |
Feb 12, 2024 | 25.24 | 25.28 | 25.24 | 25.27 | 92,991 | +0.03(+0.12%) |
Feb 09, 2024 | 25.19 | 25.24 | 25.19 | 25.24 | 9,638 | -0.04(-0.15%) |
Feb 08, 2024 | 25.30 | 25.33 | 25.21 | 25.28 | 46,062 | -0.07(-0.26%) |
Feb 07, 2024 | 25.22 | 25.36 | 25.22 | 25.34 | 37,073 | -0.02(-0.10%) |
Feb 06, 2024 | 25.34 | 25.37 | 25.33 | 25.37 | 2,023 | +0.09(+0.35%) |
Feb 05, 2024 | 25.33 | 25.33 | 25.27 | 25.28 | 64,733 | -0.14(-0.56%) |
Feb 02, 2024 | 25.43 | 25.46 | 25.39 | 25.42 | 12,957 | -0.20(-0.77%) |
Feb 01, 2024 | 25.57 | 25.64 | 25.55 | 25.62 | 2,892 | +0.20(+0.78%) |
Jan 31, 2024 | 25.49 | 25.49 | 25.40 | 25.42 | 8,484 | +0.08(+0.33%) |
Jan 30, 2024 | 25.31 | 25.34 | 25.27 | 25.34 | 4,156 | +0.01(+0.03%) |
Jan 29, 2024 | 25.30 | 25.35 | 25.29 | 25.33 | 8,163 | +0.11(+0.45%) |
Jan 26, 2024 | 25.23 | 25.26 | 25.19 | 25.22 | 10,634 | -0.02(-0.10%) |
Jan 25, 2024 | 25.18 | 25.28 | 25.18 | 25.24 | 7,588 | +0.06(+0.25%) |
Jan 24, 2024 | 25.19 | 25.25 | 25.11 | 25.18 | 41,313 | -0.05(-0.19%) |
Jan 23, 2024 | 25.19 | 25.25 | 25.16 | 25.23 | 17,170 | -0.04(-0.16%) |
Jan 22, 2024 | 25.28 | 25.29 | 25.20 | 25.27 | 32,681 | +0.09(+0.36%) |
Jan 19, 2024 | 25.12 | 25.18 | 25.05 | 25.18 | 15,824 | -0.03(-0.14%) |
Jan 18, 2024 | 25.23 | 25.23 | 25.13 | 25.21 | 32,022 | -0.03(-0.11%) |
Jan 17, 2024 | 25.22 | 25.24 | 25.20 | 25.24 | 3,268 | -0.06(-0.23%) |
Jan 16, 2024 | 25.29 | 25.37 | 25.29 | 25.30 | 14,110 | -0.16(-0.64%) |
Jan 12, 2024 | 25.48 | 25.51 | 25.41 | 25.46 | 24,804 | +0.04(+0.15%) |
Jan 11, 2024 | 25.33 | 25.42 | 25.33 | 25.42 | 10,108 | +0.09(+0.35%) |
Jan 10, 2024 | 25.37 | 25.37 | 25.29 | 25.33 | 9,266 | +0.00(+0.00%) |
Jan 09, 2024 | 25.31 | 25.33 | 25.27 | 25.33 | 4,263 | +0.01(+0.05%) |
Jan 08, 2024 | 25.27 | 25.36 | 25.27 | 25.32 | 21,114 | +0.05(+0.18%) |
Jan 05, 2024 | 25.34 | 25.36 | 25.26 | 25.27 | 3,728 | -0.06(-0.23%) |
Jan 04, 2024 | 25.34 | 25.37 | 25.33 | 25.33 | 12,875 | -0.07(-0.27%) |
Jan 03, 2024 | 25.33 | 25.43 | 25.33 | 25.40 | 7,672 | -0.06(-0.25%) |