Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 25.18 | 25.28 | 25.18 | 25.28 | 3,063 | +0.09(+0.36%) |
Mar 27, 2024 | 25.20 | 25.20 | 25.16 | 25.19 | 13,916 | -0.11(-0.43%) |
Mar 26, 2024 | 25.20 | 25.30 | 25.20 | 25.30 | 4,965 | +0.20(+0.80%) |
Mar 25, 2024 | 25.20 | 25.20 | 25.06 | 25.10 | 4,586 | -0.10(-0.40%) |
Mar 22, 2024 | 25.18 | 25.39 | 25.18 | 25.20 | 4,628 | -0.15(-0.59%) |
Mar 21, 2024 | 25.20 | 25.37 | 25.20 | 25.35 | 4,844 | +0.21(+0.84%) |
Mar 20, 2024 | 25.25 | 25.33 | 25.02 | 25.14 | 17,145 | -0.11(-0.44%) |
Mar 19, 2024 | 25.25 | 25.25 | 25.14 | 25.25 | 2,884 | +0.02(+0.08%) |
Mar 18, 2024 | 25.23 | 25.24 | 25.06 | 25.23 | 6,123 | -0.01(-0.04%) |
Mar 15, 2024 | 25.03 | 25.25 | 25.02 | 25.24 | 2,145 | +0.18(+0.74%) |
Mar 14, 2024 | 25.07 | 25.10 | 25.05 | 25.05 | 1,644 | -0.04(-0.14%) |
Mar 13, 2024 | 25.17 | 25.17 | 25.01 | 25.09 | 6,177 | -0.13(-0.52%) |
Mar 12, 2024 | 25.20 | 25.22 | 25.20 | 25.22 | 1,963 | +0.00(+0.00%) |
Mar 11, 2024 | 25.25 | 25.25 | 25.13 | 25.22 | 2,394 | +0.02(+0.08%) |
Mar 08, 2024 | 25.25 | 25.25 | 25.20 | 25.20 | 1,237 | +0.02(+0.10%) |
Mar 07, 2024 | 25.25 | 25.25 | 25.18 | 25.18 | 13,298 | -0.06(-0.26%) |
Mar 06, 2024 | 25.25 | 25.25 | 25.24 | 25.24 | 6,296 | +0.00(+0.00%) |
Mar 05, 2024 | 25.25 | 25.25 | 25.22 | 25.24 | 6,614 | -0.01(-0.04%) |
Mar 04, 2024 | 25.19 | 25.25 | 25.19 | 25.25 | 5,179 | +0.06(+0.24%) |
Mar 01, 2024 | 25.19 | 25.20 | 25.18 | 25.19 | 5,007 | +0.14(+0.56%) |
Feb 29, 2024 | 25.15 | 25.15 | 25.05 | 25.05 | 2,137 | -0.05(-0.20%) |
Feb 28, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 3,000 | +0.05(+0.20%) |
Feb 27, 2024 | 25.10 | 25.10 | 25.00 | 25.05 | 2,110 | -0.12(-0.48%) |
Feb 26, 2024 | 25.05 | 25.20 | 25.03 | 25.17 | 3,301 | +0.12(+0.48%) |
Feb 23, 2024 | 24.95 | 25.05 | 24.95 | 25.05 | 3,329 | +0.03(+0.12%) |
Feb 22, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 2,020 | +0.02(+0.08%) |
Feb 21, 2024 | 25.02 | 25.02 | 24.93 | 25.00 | 5,461 | +0.22(+0.89%) |
Feb 20, 2024 | 25.02 | 25.02 | 24.78 | 24.78 | 19,061 | -0.02(-0.08%) |
Feb 16, 2024 | 24.90 | 24.90 | 24.79 | 24.80 | 8,901 | -0.14(-0.56%) |
Feb 15, 2024 | 25.05 | 25.20 | 24.71 | 24.94 | 22,864 | -0.11(-0.44%) |
Feb 14, 2024 | 24.99 | 25.05 | 24.95 | 25.05 | 21,547 | +0.06(+0.24%) |
Feb 13, 2024 | 24.97 | 24.99 | 24.90 | 24.99 | 9,696 | +0.02(+0.08%) |
Feb 12, 2024 | 24.95 | 25.15 | 24.76 | 24.97 | 26,534 | +0.06(+0.24%) |
Feb 09, 2024 | 25.14 | 25.38 | 24.68 | 24.91 | 42,676 | -0.64(-2.50%) |
Feb 08, 2024 | 25.46 | 25.55 | 25.46 | 25.55 | 4,073 | +0.08(+0.31%) |
Feb 07, 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 476 | -0.05(-0.20%) |
Feb 06, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 554 | +0.06(+0.24%) |
Feb 01, 2024 | 25.46 | 50 | -0.09(-0.34%) | |||
Jan 31, 2024 | 25.45 | 25.55 | 25.45 | 25.55 | 1,576 | +0.05(+0.19%) |
Jan 30, 2024 | 25.45 | 25.50 | 25.45 | 25.50 | 988 | +0.04(+0.16%) |
Jan 29, 2024 | 25.45 | 25.47 | 25.45 | 25.46 | 948 | -0.04(-0.16%) |
Jan 26, 2024 | 25.44 | 25.50 | 25.44 | 25.50 | 1,079 | +0.07(+0.28%) |
Jan 25, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 423 | +0.00(+0.00%) |
Jan 24, 2024 | 25.45 | 25.50 | 25.38 | 25.43 | 2,137 | -0.11(-0.43%) |
Jan 23, 2024 | 25.40 | 25.54 | 25.40 | 25.54 | 1,738 | +0.15(+0.59%) |
Jan 22, 2024 | 25.42 | 25.53 | 25.36 | 25.39 | 2,180 | +0.03(+0.12%) |
Jan 19, 2024 | 25.40 | 25.47 | 25.20 | 25.36 | 1,778 | +0.02(+0.08%) |
Jan 18, 2024 | 25.32 | 25.50 | 25.14 | 25.34 | 3,054 | -0.19(-0.74%) |
Jan 17, 2024 | 25.31 | 25.53 | 25.23 | 25.53 | 1,031 | +0.14(+0.55%) |
Jan 16, 2024 | 25.41 | 25.55 | 25.37 | 25.39 | 8,791 | -0.14(-0.55%) |
Jan 12, 2024 | 25.31 | 25.53 | 25.30 | 25.53 | 5,017 | +0.10(+0.37%) |
Jan 11, 2024 | 25.38 | 25.43 | 25.38 | 25.43 | 3,463 | -0.09(-0.33%) |
Jan 10, 2024 | 25.59 | 25.60 | 25.51 | 25.52 | 3,190 | -0.08(-0.30%) |
Jan 09, 2024 | 25.60 | 25.60 | 25.45 | 25.60 | 7,241 | +0.10(+0.38%) |
Jan 05, 2024 | 25.50 | 50 | -0.06(-0.23%) | |||
Jan 04, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 296 | +0.56(+2.24%) |
Jan 03, 2024 | 25.26 | 25.26 | 25.00 | 25.00 | 2,052 | -0.50(-1.96%) |