Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 25.48 | 25.59 | 25.41 | 25.51 | 35,261 | +0.02(+0.08%) |
Apr 29, 2024 | 25.56 | 25.66 | 25.45 | 25.49 | 24,512 | -0.06(-0.23%) |
Apr 26, 2024 | 25.50 | 25.58 | 25.50 | 25.55 | 50,426 | -0.01(-0.04%) |
Apr 25, 2024 | 25.47 | 25.60 | 25.37 | 25.56 | 26,389 | +0.05(+0.20%) |
Apr 24, 2024 | 25.46 | 25.51 | 25.35 | 25.51 | 18,719 | +0.06(+0.24%) |
Apr 23, 2024 | 25.21 | 25.45 | 25.19 | 25.45 | 215,991 | +0.23(+0.91%) |
Apr 22, 2024 | 25.14 | 25.25 | 25.14 | 25.22 | 19,391 | +0.13(+0.52%) |
Apr 19, 2024 | 25.12 | 25.24 | 25.06 | 25.09 | 46,467 | -0.02(-0.08%) |
Apr 18, 2024 | 25.23 | 25.27 | 25.06 | 25.11 | 31,366 | -0.08(-0.32%) |
Apr 17, 2024 | 25.30 | 25.38 | 25.12 | 25.19 | 40,037 | -0.01(-0.04%) |
Apr 16, 2024 | 25.22 | 25.27 | 25.15 | 25.20 | 19,761 | -0.04(-0.16%) |
Apr 15, 2024 | 25.50 | 25.50 | 25.16 | 25.24 | 36,824 | -0.16(-0.63%) |
Apr 12, 2024 | 25.35 | 25.43 | 25.35 | 25.40 | 10,737 | +0.12(+0.48%) |
Apr 11, 2024 | 25.32 | 25.41 | 25.26 | 25.28 | 24,436 | -0.04(-0.16%) |
Apr 10, 2024 | 25.41 | 25.41 | 25.29 | 25.32 | 18,692 | -0.13(-0.51%) |
Apr 09, 2024 | 25.46 | 25.49 | 25.40 | 25.45 | 10,732 | +0.01(+0.04%) |
Apr 08, 2024 | 25.45 | 25.51 | 25.37 | 25.44 | 14,796 | -0.06(-0.24%) |
Apr 05, 2024 | 25.49 | 25.53 | 25.49 | 25.50 | 20,974 | +0.01(+0.04%) |
Apr 04, 2024 | 25.39 | 25.56 | 25.39 | 25.49 | 29,830 | +0.05(+0.20%) |
Apr 03, 2024 | 25.28 | 25.47 | 25.22 | 25.44 | 35,632 | +0.15(+0.59%) |
Apr 02, 2024 | 25.25 | 25.34 | 25.24 | 25.29 | 15,677 | +0.03(+0.12%) |
Apr 01, 2024 | 25.25 | 25.33 | 25.20 | 25.26 | 26,630 | +0.13(+0.52%) |
Mar 28, 2024 | 25.21 | 25.42 | 25.11 | 25.13 | 107,674 | -0.07(-0.30%) |
Mar 27, 2024 | 25.15 | 25.27 | 25.12 | 25.20 | 23,545 | -0.04(-0.15%) |
Mar 26, 2024 | 25.18 | 25.26 | 25.18 | 25.24 | 25,995 | +0.16(+0.62%) |
Mar 25, 2024 | 25.13 | 25.16 | 24.99 | 25.09 | 34,244 | -0.12(-0.46%) |
Mar 22, 2024 | 25.09 | 25.20 | 25.09 | 25.20 | 13,449 | +0.12(+0.47%) |
Mar 21, 2024 | 25.18 | 25.20 | 25.09 | 25.09 | 29,745 | -0.06(-0.23%) |
Mar 20, 2024 | 25.13 | 25.19 | 25.13 | 25.15 | 34,169 | -0.02(-0.08%) |
Mar 19, 2024 | 25.05 | 25.17 | 25.01 | 25.17 | 23,669 | +0.12(+0.47%) |
Mar 18, 2024 | 25.04 | 25.06 | 24.94 | 25.05 | 34,152 | +0.04(+0.16%) |
Mar 15, 2024 | 25.03 | 25.13 | 24.97 | 25.01 | 16,416 | -0.02(-0.08%) |
Mar 14, 2024 | 25.17 | 25.17 | 24.97 | 25.03 | 28,863 | -0.00(-0.00%) |
Mar 13, 2024 | 25.07 | 25.13 | 25.03 | 25.03 | 22,051 | -0.10(-0.39%) |
Mar 12, 2024 | 25.13 | 25.19 | 25.10 | 25.13 | 13,519 | +0.03(+0.12%) |
Mar 11, 2024 | 25.03 | 25.17 | 25.03 | 25.10 | 8,470 | +0.07(+0.27%) |
Mar 08, 2024 | 25.07 | 25.08 | 25.03 | 25.03 | 14,539 | -0.05(-0.19%) |
Mar 07, 2024 | 25.08 | 25.08 | 24.99 | 25.08 | 13,568 | +0.00(+0.00%) |
Mar 06, 2024 | 25.08 | 25.08 | 25.00 | 25.08 | 10,943 | +0.00(+0.00%) |
Mar 05, 2024 | 25.12 | 25.12 | 25.02 | 25.08 | 7,037 | +0.07(+0.27%) |
Mar 04, 2024 | 25.08 | 25.14 | 24.98 | 25.01 | 19,081 | -0.04(-0.16%) |
Mar 01, 2024 | 25.02 | 25.06 | 24.98 | 25.05 | 7,423 | +0.03(+0.12%) |
Feb 29, 2024 | 25.03 | 25.08 | 25.01 | 25.02 | 40,283 | +0.01(+0.04%) |
Feb 28, 2024 | 24.98 | 25.02 | 24.97 | 25.01 | 11,138 | -0.01(-0.03%) |
Feb 27, 2024 | 24.95 | 25.03 | 24.95 | 25.02 | 9,272 | -0.01(-0.05%) |
Feb 26, 2024 | 24.98 | 25.03 | 24.98 | 25.03 | 15,742 | +0.00(+0.00%) |
Feb 23, 2024 | 24.99 | 25.03 | 24.96 | 25.03 | 14,224 | +0.08(+0.33%) |
Feb 22, 2024 | 24.91 | 25.01 | 24.89 | 24.95 | 33,828 | -0.03(-0.14%) |
Feb 21, 2024 | 24.98 | 25.02 | 24.98 | 24.98 | 20,129 | -0.03(-0.12%) |
Feb 20, 2024 | 24.85 | 25.02 | 24.85 | 25.01 | 24,316 | +0.15(+0.59%) |
Feb 16, 2024 | 25.03 | 25.03 | 24.86 | 24.86 | 18,897 | -0.17(-0.66%) |
Feb 15, 2024 | 25.01 | 25.03 | 24.98 | 25.03 | 8,600 | +0.00(+0.00%) |
Feb 14, 2024 | 24.87 | 25.03 | 24.87 | 25.03 | 9,760 | +0.11(+0.43%) |
Feb 13, 2024 | 25.03 | 25.03 | 24.89 | 24.92 | 13,598 | -0.11(-0.43%) |
Feb 12, 2024 | 24.88 | 25.03 | 24.88 | 25.03 | 14,913 | +0.03(+0.12%) |
Feb 09, 2024 | 25.05 | 25.06 | 24.88 | 25.00 | 24,363 | -0.05(-0.19%) |
Feb 08, 2024 | 24.96 | 25.05 | 24.85 | 25.05 | 15,315 | +0.12(+0.47%) |
Feb 07, 2024 | 24.90 | 24.99 | 24.90 | 24.93 | 18,323 | -0.07(-0.27%) |
Feb 06, 2024 | 24.92 | 25.03 | 24.90 | 25.00 | 9,015 | +0.09(+0.35%) |
Feb 05, 2024 | 24.90 | 24.97 | 24.85 | 24.91 | 15,539 | -0.03(-0.12%) |
Feb 02, 2024 | 24.94 | 24.94 | 24.83 | 24.94 | 26,647 | +0.07(+0.27%) |