Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 25.16 | 25.23 | 25.11 | 25.16 | 1,121 | -0.24(-0.96%) |
Apr 29, 2024 | 25.43 | 25.50 | 25.41 | 25.41 | 251 | +0.00(+0.01%) |
Apr 26, 2024 | 25.35 | 25.45 | 25.32 | 25.40 | 814 | -0.01(-0.02%) |
Apr 25, 2024 | 25.13 | 25.41 | 25.13 | 25.41 | 1,048 | -0.10(-0.39%) |
Apr 24, 2024 | 25.36 | 25.55 | 25.36 | 25.51 | 501 | +0.07(+0.28%) |
Apr 23, 2024 | 25.37 | 25.44 | 25.36 | 25.44 | 1,896 | +0.13(+0.50%) |
Apr 22, 2024 | 25.42 | 25.42 | 25.31 | 25.31 | 1,849 | +0.09(+0.36%) |
Apr 19, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 100 | +0.28(+1.12%) |
Apr 18, 2024 | 24.91 | 24.95 | 24.88 | 24.95 | 444 | +0.16(+0.64%) |
Apr 17, 2024 | 24.77 | 24.79 | 24.77 | 24.79 | 757 | -0.03(-0.11%) |
Apr 16, 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 178 | -0.01(-0.05%) |
Apr 15, 2024 | 24.97 | 24.97 | 24.82 | 24.82 | 255 | -0.09(-0.34%) |
Apr 12, 2024 | 25.00 | 25.00 | 24.85 | 24.91 | 880 | -0.25(-0.98%) |
Apr 11, 2024 | 25.09 | 25.16 | 25.09 | 25.16 | 190 | -0.11(-0.45%) |
Apr 10, 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 2 | -0.21(-0.83%) |
Apr 09, 2024 | 25.45 | 25.48 | 25.45 | 25.48 | 560 | -0.16(-0.63%) |
Apr 08, 2024 | 25.58 | 25.64 | 25.58 | 25.64 | 159 | +0.05(+0.18%) |
Apr 05, 2024 | 25.59 | 25.60 | 25.58 | 25.60 | 446 | +0.23(+0.91%) |
Apr 04, 2024 | 25.77 | 25.77 | 25.37 | 25.37 | 675 | -0.32(-1.26%) |
Apr 03, 2024 | 25.66 | 25.75 | 25.64 | 25.69 | 1,158 | -0.08(-0.31%) |
Apr 02, 2024 | 25.71 | 25.77 | 25.71 | 25.77 | 311 | -0.13(-0.50%) |
Apr 01, 2024 | 25.92 | 25.92 | 25.90 | 25.90 | 417 | -0.23(-0.88%) |
Mar 28, 2024 | 26.14 | 26.14 | 26.13 | 26.13 | 340 | +0.20(+0.76%) |
Mar 27, 2024 | 25.91 | 25.99 | 25.86 | 25.93 | 3,031 | +0.27(+1.06%) |
Mar 26, 2024 | 25.72 | 25.72 | 25.62 | 25.66 | 658 | -0.00(-0.01%) |
Mar 25, 2024 | 25.63 | 25.66 | 25.63 | 25.66 | 360 | -0.09(-0.35%) |
Mar 22, 2024 | 25.77 | 25.81 | 25.75 | 25.75 | 2,770 | -0.16(-0.61%) |
Mar 21, 2024 | 26.00 | 26.00 | 25.91 | 25.91 | 415 | -0.02(-0.07%) |
Mar 20, 2024 | 25.65 | 25.93 | 25.61 | 25.93 | 1,484 | +0.29(+1.13%) |
Mar 19, 2024 | 25.54 | 25.64 | 25.50 | 25.64 | 430 | +0.18(+0.69%) |
Mar 18, 2024 | 25.50 | 25.50 | 25.46 | 25.46 | 3,088 | -0.03(-0.13%) |
Mar 15, 2024 | 25.47 | 25.50 | 25.47 | 25.50 | 280 | +0.10(+0.38%) |
Mar 14, 2024 | 25.42 | 25.45 | 25.40 | 25.40 | 825 | -0.33(-1.28%) |
Mar 13, 2024 | 25.51 | 25.73 | 25.51 | 25.73 | 848 | +0.02(+0.09%) |
Mar 12, 2024 | 25.70 | 25.80 | 25.66 | 25.71 | 1,639 | -0.01(-0.04%) |
Mar 11, 2024 | 25.55 | 25.73 | 25.55 | 25.72 | 1,011 | +0.11(+0.43%) |
Mar 08, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 164 | +0.05(+0.20%) |
Mar 07, 2024 | 25.48 | 25.56 | 25.47 | 25.56 | 779 | +0.06(+0.25%) |
Mar 06, 2024 | 25.47 | 25.49 | 25.43 | 25.49 | 7,841 | +0.21(+0.84%) |
Mar 05, 2024 | 25.54 | 25.54 | 25.28 | 25.28 | 554 | -0.18(-0.72%) |
Mar 04, 2024 | 25.42 | 25.46 | 25.42 | 25.46 | 568 | +0.17(+0.66%) |
Mar 01, 2024 | 25.09 | 25.30 | 25.09 | 25.30 | 179 | +0.14(+0.54%) |
Feb 29, 2024 | 24.99 | 25.16 | 24.99 | 25.16 | 2,467 | +0.22(+0.88%) |
Feb 28, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 48 | -0.01(-0.05%) |
Feb 27, 2024 | 24.99 | 24.99 | 24.93 | 24.95 | 1,016 | +0.14(+0.55%) |
Feb 26, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 215 | -0.02(-0.09%) |
Feb 23, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 398 | -0.08(-0.31%) |
Feb 22, 2024 | 24.50 | 24.92 | 24.50 | 24.91 | 4,709 | +0.55(+2.24%) |
Feb 21, 2024 | 24.30 | 24.37 | 24.25 | 24.37 | 6,067 | +0.20(+0.81%) |
Feb 20, 2024 | 23.97 | 24.19 | 23.97 | 24.17 | 3,900 | -0.01(-0.05%) |
Feb 16, 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 100 | -0.08(-0.31%) |
Feb 15, 2024 | 24.25 | 24.26 | 24.25 | 24.26 | 334 | +0.19(+0.79%) |
Feb 14, 2024 | 24.04 | 24.07 | 24.02 | 24.07 | 843 | +0.24(+1.01%) |
Feb 13, 2024 | 24.04 | 24.04 | 23.71 | 23.83 | 1,530 | -0.40(-1.64%) |
Feb 12, 2024 | 24.18 | 24.23 | 24.18 | 24.23 | 186 | +0.11(+0.45%) |
Feb 09, 2024 | 24.13 | 24.22 | 24.10 | 24.12 | 3,467 | -0.06(-0.25%) |
Feb 08, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 8 | -0.07(-0.29%) |
Feb 07, 2024 | 24.24 | 24.25 | 24.20 | 24.25 | 1,480 | +0.15(+0.62%) |
Feb 06, 2024 | 24.07 | 24.10 | 24.06 | 24.10 | 3,099 | +0.49(+2.08%) |
Feb 05, 2024 | 23.66 | 23.66 | 23.61 | 23.61 | 1,769 | -0.35(-1.44%) |
Feb 02, 2024 | 23.87 | 24.00 | 23.87 | 23.96 | 5,176 | -0.15(-0.64%) |