Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 25.09 | 25.22 | 25.09 | 25.17 | 8,222 | +0.05(+0.18%) |
Apr 26, 2024 | 25.19 | 25.19 | 25.10 | 25.12 | 22,379 | -0.01(-0.04%) |
Apr 25, 2024 | 25.20 | 25.20 | 25.07 | 25.14 | 15,546 | -0.13(-0.53%) |
Apr 24, 2024 | 25.28 | 25.28 | 25.20 | 25.27 | 10,405 | -0.02(-0.08%) |
Apr 23, 2024 | 25.27 | 25.34 | 25.24 | 25.29 | 18,450 | +0.02(+0.08%) |
Apr 22, 2024 | 25.24 | 25.27 | 25.23 | 25.27 | 9,164 | +0.01(+0.04%) |
Apr 19, 2024 | 25.20 | 25.28 | 25.20 | 25.26 | 16,294 | +0.06(+0.24%) |
Apr 18, 2024 | 25.24 | 25.24 | 25.14 | 25.20 | 5,304 | -0.00(-0.00%) |
Apr 17, 2024 | 25.19 | 25.22 | 25.10 | 25.20 | 5,118 | +0.03(+0.12%) |
Apr 16, 2024 | 25.27 | 25.27 | 25.14 | 25.17 | 13,623 | -0.09(-0.36%) |
Apr 15, 2024 | 25.30 | 25.30 | 25.15 | 25.26 | 12,150 | -0.05(-0.20%) |
Apr 12, 2024 | 25.22 | 25.39 | 25.22 | 25.31 | 21,483 | +0.13(+0.52%) |
Apr 11, 2024 | 25.23 | 25.23 | 25.00 | 25.18 | 23,807 | +0.04(+0.16%) |
Apr 10, 2024 | 25.26 | 25.26 | 25.14 | 25.14 | 23,532 | -0.25(-0.97%) |
Apr 09, 2024 | 25.33 | 25.42 | 25.27 | 25.39 | 12,917 | +0.07(+0.26%) |
Apr 08, 2024 | 25.22 | 25.32 | 25.17 | 25.32 | 82,289 | +0.08(+0.32%) |
Apr 05, 2024 | 25.36 | 25.36 | 25.24 | 25.24 | 21,508 | -0.12(-0.47%) |
Apr 04, 2024 | 25.38 | 25.38 | 25.24 | 25.36 | 13,028 | +0.13(+0.52%) |
Apr 03, 2024 | 25.13 | 25.27 | 25.13 | 25.23 | 21,888 | -0.07(-0.28%) |
Apr 02, 2024 | 25.44 | 25.50 | 25.29 | 25.30 | 9,182 | -0.12(-0.47%) |
Apr 01, 2024 | 25.56 | 25.56 | 25.35 | 25.42 | 17,116 | -0.18(-0.69%) |
Mar 28, 2024 | 25.65 | 25.70 | 25.60 | 25.60 | 13,169 | -0.04(-0.18%) |
Mar 27, 2024 | 25.57 | 25.68 | 25.56 | 25.64 | 6,837 | +0.08(+0.33%) |
Mar 26, 2024 | 25.69 | 25.69 | 25.56 | 25.56 | 11,052 | -0.06(-0.23%) |
Mar 25, 2024 | 25.76 | 25.76 | 25.56 | 25.62 | 41,604 | -0.06(-0.25%) |
Mar 22, 2024 | 25.73 | 25.73 | 25.60 | 25.68 | 19,792 | +0.06(+0.22%) |
Mar 21, 2024 | 25.65 | 25.66 | 25.57 | 25.62 | 12,505 | +0.00(+0.02%) |
Mar 20, 2024 | 25.60 | 25.66 | 25.60 | 25.62 | 6,005 | -0.01(-0.05%) |
Mar 19, 2024 | 25.71 | 25.71 | 25.60 | 25.63 | 5,958 | +0.02(+0.08%) |
Mar 18, 2024 | 25.63 | 25.66 | 25.60 | 25.61 | 11,090 | -0.07(-0.28%) |
Mar 15, 2024 | 25.74 | 25.74 | 25.55 | 25.68 | 9,450 | -0.02(-0.09%) |
Mar 14, 2024 | 25.68 | 25.71 | 25.64 | 25.70 | 30,932 | -0.04(-0.16%) |
Mar 13, 2024 | 25.69 | 25.79 | 25.60 | 25.75 | 13,716 | +0.08(+0.31%) |
Mar 12, 2024 | 25.79 | 25.79 | 25.63 | 25.67 | 14,411 | -0.12(-0.46%) |
Mar 11, 2024 | 25.79 | 25.98 | 25.68 | 25.79 | 14,065 | +0.06(+0.25%) |
Mar 08, 2024 | 25.79 | 25.79 | 25.66 | 25.72 | 9,822 | +0.01(+0.04%) |
Mar 07, 2024 | 25.74 | 25.74 | 25.62 | 25.71 | 8,898 | +0.03(+0.13%) |
Mar 06, 2024 | 25.67 | 25.69 | 25.61 | 25.68 | 7,001 | +0.02(+0.08%) |
Mar 05, 2024 | 25.76 | 25.76 | 25.62 | 25.66 | 10,292 | +0.14(+0.55%) |
Mar 04, 2024 | 25.52 | 25.62 | 25.52 | 25.52 | 10,756 | -0.11(-0.43%) |
Mar 01, 2024 | 25.57 | 25.65 | 25.49 | 25.63 | 14,332 | +0.06(+0.22%) |
Feb 29, 2024 | 25.60 | 25.60 | 25.52 | 25.57 | 11,863 | +0.01(+0.02%) |
Feb 28, 2024 | 25.59 | 25.63 | 25.54 | 25.56 | 24,402 | -0.04(-0.17%) |
Feb 27, 2024 | 25.53 | 25.64 | 25.53 | 25.61 | 47,859 | +0.07(+0.27%) |
Feb 26, 2024 | 25.58 | 25.58 | 25.51 | 25.54 | 8,614 | -0.03(-0.14%) |
Feb 23, 2024 | 25.54 | 25.58 | 25.54 | 25.57 | 6,357 | +0.03(+0.11%) |
Feb 22, 2024 | 25.62 | 25.62 | 25.49 | 25.55 | 18,756 | +0.03(+0.13%) |
Feb 21, 2024 | 25.63 | 25.63 | 25.48 | 25.52 | 9,246 | -0.02(-0.10%) |
Feb 20, 2024 | 25.54 | 25.70 | 25.51 | 25.54 | 112,994 | +0.03(+0.12%) |
Feb 16, 2024 | 25.48 | 25.53 | 25.46 | 25.51 | 10,718 | +0.02(+0.08%) |
Feb 15, 2024 | 25.49 | 25.58 | 25.43 | 25.49 | 14,666 | +0.01(+0.04%) |
Feb 14, 2024 | 25.49 | 25.49 | 25.42 | 25.48 | 5,566 | +0.06(+0.23%) |
Feb 13, 2024 | 25.43 | 25.48 | 25.35 | 25.42 | 25,781 | -0.02(-0.08%) |
Feb 12, 2024 | 25.51 | 25.52 | 25.44 | 25.44 | 11,468 | -0.00(-0.02%) |
Feb 09, 2024 | 25.48 | 25.51 | 25.41 | 25.45 | 8,579 | +0.11(+0.45%) |
Feb 08, 2024 | 25.44 | 25.51 | 25.32 | 25.33 | 18,506 | -0.06(-0.24%) |
Feb 07, 2024 | 25.43 | 25.51 | 25.37 | 25.39 | 23,737 | -0.04(-0.16%) |
Feb 06, 2024 | 25.40 | 25.43 | 25.32 | 25.43 | 25,300 | +0.10(+0.39%) |
Feb 05, 2024 | 25.46 | 25.49 | 25.33 | 25.33 | 7,730 | -0.21(-0.82%) |
Feb 02, 2024 | 25.58 | 25.58 | 25.46 | 25.54 | 6,594 | -0.18(-0.69%) |