Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 25.58 | 25.63 | 25.53 | 25.53 | 13,201 | -0.04(-0.18%) |
Mar 27, 2024 | 25.50 | 25.61 | 25.49 | 25.58 | 6,854 | +0.08(+0.33%) |
Mar 26, 2024 | 25.62 | 25.62 | 25.49 | 25.49 | 11,079 | -0.06(-0.23%) |
Mar 25, 2024 | 25.69 | 25.69 | 25.49 | 25.55 | 41,706 | -0.06(-0.25%) |
Mar 22, 2024 | 25.66 | 25.66 | 25.53 | 25.62 | 19,841 | +0.06(+0.22%) |
Mar 21, 2024 | 25.58 | 25.59 | 25.50 | 25.56 | 12,536 | +0.00(+0.02%) |
Mar 20, 2024 | 25.53 | 25.59 | 25.53 | 25.56 | 6,020 | -0.01(-0.05%) |
Mar 19, 2024 | 25.64 | 25.64 | 25.53 | 25.57 | 5,973 | +0.02(+0.08%) |
Mar 18, 2024 | 25.56 | 25.59 | 25.53 | 25.55 | 11,117 | -0.07(-0.28%) |
Mar 15, 2024 | 25.67 | 25.67 | 25.48 | 25.62 | 9,473 | -0.02(-0.09%) |
Mar 14, 2024 | 25.61 | 25.64 | 25.57 | 25.64 | 31,008 | -0.04(-0.16%) |
Mar 13, 2024 | 25.62 | 25.72 | 25.53 | 25.68 | 13,750 | +0.08(+0.31%) |
Mar 12, 2024 | 25.72 | 25.72 | 25.57 | 25.60 | 14,446 | -0.12(-0.46%) |
Mar 11, 2024 | 25.72 | 25.91 | 25.61 | 25.72 | 14,100 | +0.06(+0.25%) |
Mar 08, 2024 | 25.72 | 25.72 | 25.59 | 25.66 | 9,846 | +0.01(+0.04%) |
Mar 07, 2024 | 25.67 | 25.67 | 25.55 | 25.65 | 8,920 | +0.03(+0.13%) |
Mar 06, 2024 | 25.60 | 25.62 | 25.54 | 25.61 | 7,018 | +0.02(+0.08%) |
Mar 05, 2024 | 25.69 | 25.69 | 25.55 | 25.59 | 10,317 | +0.14(+0.55%) |
Mar 04, 2024 | 25.45 | 25.55 | 25.45 | 25.45 | 10,782 | -0.11(-0.43%) |
Mar 01, 2024 | 25.50 | 25.58 | 25.42 | 25.56 | 14,367 | +0.06(+0.22%) |
Feb 29, 2024 | 25.54 | 25.54 | 25.45 | 25.51 | 11,892 | +0.01(+0.02%) |
Feb 28, 2024 | 25.53 | 25.57 | 25.47 | 25.50 | 24,462 | -0.04(-0.17%) |
Feb 27, 2024 | 25.47 | 25.58 | 25.47 | 25.55 | 47,977 | +0.07(+0.27%) |
Feb 26, 2024 | 25.52 | 25.52 | 25.45 | 25.48 | 8,635 | -0.03(-0.14%) |
Feb 23, 2024 | 25.48 | 25.52 | 25.48 | 25.51 | 6,373 | +0.03(+0.11%) |
Feb 22, 2024 | 25.56 | 25.56 | 25.43 | 25.48 | 18,802 | +0.03(+0.12%) |
Feb 21, 2024 | 25.57 | 25.57 | 25.42 | 25.45 | 9,268 | -0.02(-0.10%) |
Feb 20, 2024 | 25.48 | 25.64 | 25.45 | 25.48 | 113,271 | +0.03(+0.12%) |
Feb 16, 2024 | 25.42 | 25.47 | 25.40 | 25.45 | 10,744 | +0.02(+0.08%) |
Feb 15, 2024 | 25.43 | 25.52 | 25.37 | 25.43 | 14,702 | +0.01(+0.04%) |
Feb 14, 2024 | 25.43 | 25.43 | 25.36 | 25.42 | 5,579 | +0.06(+0.24%) |
Feb 13, 2024 | 25.37 | 25.42 | 25.29 | 25.36 | 25,844 | -0.02(-0.08%) |
Feb 12, 2024 | 25.45 | 25.46 | 25.38 | 25.38 | 11,496 | -0.00(-0.02%) |
Feb 09, 2024 | 25.42 | 25.45 | 25.35 | 25.38 | 8,600 | +0.11(+0.45%) |
Feb 08, 2024 | 25.38 | 25.45 | 25.26 | 25.27 | 18,551 | -0.06(-0.23%) |
Feb 07, 2024 | 25.37 | 25.45 | 25.31 | 25.33 | 23,796 | -0.04(-0.16%) |
Feb 06, 2024 | 25.34 | 25.37 | 25.26 | 25.37 | 25,362 | +0.10(+0.39%) |
Feb 05, 2024 | 25.40 | 25.43 | 25.27 | 25.27 | 7,749 | -0.21(-0.82%) |
Feb 02, 2024 | 25.52 | 25.52 | 25.40 | 25.48 | 6,611 | -0.18(-0.69%) |
Feb 01, 2024 | 25.56 | 25.69 | 25.53 | 25.65 | 14,324 | +0.22(+0.86%) |
Jan 31, 2024 | 25.37 | 25.48 | 25.37 | 25.43 | 12,256 | +0.17(+0.67%) |
Jan 30, 2024 | 25.22 | 25.33 | 25.19 | 25.27 | 8,379 | +0.04(+0.16%) |
Jan 29, 2024 | 25.21 | 25.25 | 25.10 | 25.23 | 12,292 | +0.09(+0.35%) |
Jan 26, 2024 | 25.19 | 25.19 | 25.04 | 25.14 | 13,056 | +0.02(+0.08%) |
Jan 25, 2024 | 25.16 | 25.16 | 25.05 | 25.12 | 29,332 | +0.10(+0.40%) |
Jan 24, 2024 | 25.07 | 25.07 | 25.00 | 25.02 | 9,262 | -0.02(-0.08%) |
Jan 23, 2024 | 25.05 | 25.07 | 25.01 | 25.04 | 12,199 | -0.02(-0.08%) |
Jan 22, 2024 | 25.06 | 25.06 | 25.00 | 25.06 | 18,680 | +0.16(+0.64%) |
Jan 19, 2024 | 25.14 | 25.14 | 24.90 | 24.90 | 39,322 | -0.22(-0.87%) |
Jan 18, 2024 | 25.23 | 25.23 | 25.11 | 25.12 | 26,962 | -0.10(-0.41%) |
Jan 17, 2024 | 25.33 | 25.33 | 25.20 | 25.22 | 24,158 | -0.08(-0.33%) |
Jan 16, 2024 | 25.32 | 25.36 | 25.27 | 25.31 | 25,149 | -0.12(-0.47%) |
Jan 12, 2024 | 25.45 | 25.45 | 25.35 | 25.43 | 8,769 | +0.05(+0.20%) |
Jan 11, 2024 | 25.37 | 25.43 | 25.34 | 25.38 | 27,615 | -0.00(-0.02%) |
Jan 10, 2024 | 25.42 | 25.43 | 25.37 | 25.38 | 10,992 | -0.03(-0.12%) |
Jan 09, 2024 | 25.42 | 25.43 | 25.36 | 25.41 | 6,100 | -0.01(-0.06%) |
Jan 08, 2024 | 25.35 | 25.46 | 25.32 | 25.43 | 7,672 | +0.09(+0.37%) |
Jan 05, 2024 | 25.33 | 25.39 | 25.30 | 25.33 | 8,448 | -0.07(-0.29%) |
Jan 04, 2024 | 25.32 | 25.41 | 25.29 | 25.41 | 21,665 | -0.01(-0.04%) |
Jan 03, 2024 | 25.34 | 25.42 | 25.31 | 25.42 | 101,986 | +0.01(+0.04%) |