Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 25.31 | 25.36 | 25.17 | 25.18 | 16,999 | -0.36(-1.42%) |
Apr 29, 2024 | 25.42 | 25.54 | 25.38 | 25.54 | 6,137 | +0.17(+0.67%) |
Apr 26, 2024 | 25.31 | 25.38 | 25.29 | 25.38 | 2,060 | +0.25(+1.01%) |
Apr 25, 2024 | 25.02 | 25.12 | 25.02 | 25.12 | 7,613 | +0.03(+0.12%) |
Apr 24, 2024 | 25.15 | 25.16 | 24.98 | 25.09 | 8,262 | +0.16(+0.65%) |
Apr 23, 2024 | 24.84 | 24.93 | 24.84 | 24.93 | 2,958 | +0.28(+1.12%) |
Apr 22, 2024 | 24.59 | 24.68 | 24.59 | 24.65 | 2,028 | +0.39(+1.59%) |
Apr 19, 2024 | 24.35 | 24.35 | 24.19 | 24.27 | 2,811 | -0.30(-1.22%) |
Apr 18, 2024 | 24.66 | 24.66 | 24.55 | 24.57 | 5,910 | +0.04(+0.15%) |
Apr 17, 2024 | 24.69 | 24.69 | 24.52 | 24.53 | 2,122 | -0.14(-0.58%) |
Apr 16, 2024 | 24.52 | 24.70 | 24.52 | 24.67 | 8,892 | -0.16(-0.65%) |
Apr 15, 2024 | 25.02 | 25.02 | 24.80 | 24.83 | 2,857 | -0.26(-1.03%) |
Apr 12, 2024 | 25.15 | 25.15 | 25.09 | 25.09 | 2,090 | -0.65(-2.51%) |
Apr 11, 2024 | 25.51 | 25.74 | 25.49 | 25.74 | 2,155 | +0.36(+1.40%) |
Apr 10, 2024 | 25.36 | 25.38 | 25.21 | 25.38 | 5,038 | -0.26(-1.02%) |
Apr 09, 2024 | 25.60 | 25.64 | 25.56 | 25.64 | 4,681 | +0.07(+0.28%) |
Apr 08, 2024 | 25.56 | 25.58 | 25.55 | 25.57 | 5,720 | +0.11(+0.42%) |
Apr 05, 2024 | 25.37 | 25.51 | 25.37 | 25.46 | 5,928 | +0.12(+0.48%) |
Apr 04, 2024 | 25.72 | 25.75 | 25.34 | 25.34 | 2,934 | -0.09(-0.35%) |
Apr 03, 2024 | 25.45 | 25.45 | 25.43 | 25.43 | 1,085 | +0.03(+0.11%) |
Apr 02, 2024 | 25.37 | 25.43 | 25.36 | 25.40 | 5,132 | -0.04(-0.17%) |
Apr 01, 2024 | 25.63 | 25.67 | 25.43 | 25.45 | 8,244 | +0.24(+0.94%) |
Mar 28, 2024 | 25.23 | 25.24 | 25.16 | 25.21 | 3,067 | +0.05(+0.20%) |
Mar 27, 2024 | 25.16 | 25.19 | 25.08 | 25.16 | 3,498 | -0.11(-0.43%) |
Mar 26, 2024 | 25.36 | 25.42 | 25.27 | 25.27 | 3,511 | +0.03(+0.10%) |
Mar 25, 2024 | 25.30 | 25.35 | 25.24 | 25.24 | 7,418 | +0.04(+0.18%) |
Mar 22, 2024 | 25.14 | 25.23 | 25.14 | 25.20 | 2,238 | -0.01(-0.05%) |
Mar 21, 2024 | 25.29 | 25.29 | 25.21 | 25.21 | 694 | +0.13(+0.54%) |
Mar 20, 2024 | 24.90 | 25.08 | 24.82 | 25.08 | 11,084 | +0.34(+1.38%) |
Mar 19, 2024 | 24.61 | 24.75 | 24.51 | 24.73 | 6,053 | -0.18(-0.73%) |
Mar 18, 2024 | 24.99 | 24.99 | 24.88 | 24.92 | 6,562 | +0.16(+0.63%) |
Mar 15, 2024 | 24.74 | 24.82 | 24.74 | 24.76 | 10,381 | -0.16(-0.66%) |
Mar 14, 2024 | 25.02 | 25.02 | 24.85 | 24.93 | 22,305 | -0.21(-0.83%) |
Mar 13, 2024 | 25.15 | 25.19 | 25.11 | 25.13 | 10,453 | -0.26(-1.03%) |
Mar 12, 2024 | 25.14 | 25.40 | 25.14 | 25.40 | 8,999 | +0.24(+0.96%) |
Mar 11, 2024 | 25.20 | 25.22 | 25.15 | 25.15 | 964 | -0.16(-0.62%) |
Mar 08, 2024 | 25.69 | 25.75 | 25.31 | 25.31 | 3,605 | -0.28(-1.09%) |
Mar 07, 2024 | 25.38 | 25.59 | 25.38 | 25.59 | 6,728 | +0.20(+0.80%) |
Mar 06, 2024 | 25.36 | 25.41 | 25.35 | 25.39 | 3,373 | +0.29(+1.16%) |
Mar 05, 2024 | 25.18 | 25.18 | 25.02 | 25.10 | 4,856 | -0.25(-0.98%) |
Mar 04, 2024 | 25.40 | 25.45 | 25.34 | 25.35 | 4,039 | +0.10(+0.42%) |
Mar 01, 2024 | 25.00 | 25.24 | 25.00 | 25.24 | 1,294 | +0.59(+2.40%) |
Feb 29, 2024 | 24.77 | 24.77 | 24.61 | 24.65 | 24,566 | +0.20(+0.82%) |
Feb 28, 2024 | 24.48 | 24.48 | 24.36 | 24.45 | 3,635 | -0.24(-0.96%) |
Feb 27, 2024 | 24.71 | 24.71 | 24.64 | 24.68 | 8,765 | -0.12(-0.48%) |
Feb 26, 2024 | 24.80 | 24.82 | 24.73 | 24.80 | 8,739 | -0.01(-0.03%) |
Feb 23, 2024 | 24.81 | 24.86 | 24.76 | 24.81 | 1,811 | +0.06(+0.24%) |
Feb 22, 2024 | 24.54 | 24.75 | 24.54 | 24.75 | 5,013 | +0.63(+2.61%) |
Feb 21, 2024 | 24.13 | 24.13 | 24.03 | 24.12 | 9,689 | -0.13(-0.52%) |
Feb 20, 2024 | 24.14 | 24.25 | 24.14 | 24.25 | 2,283 | -0.13(-0.52%) |
Feb 16, 2024 | 24.34 | 24.44 | 24.34 | 24.38 | 14,332 | -0.09(-0.36%) |
Feb 15, 2024 | 24.37 | 24.47 | 24.37 | 24.46 | 1,384 | +0.13(+0.54%) |
Feb 14, 2024 | 24.23 | 24.36 | 24.19 | 24.33 | 8,931 | +0.53(+2.22%) |
Feb 13, 2024 | 23.89 | 23.95 | 23.75 | 23.81 | 6,209 | -0.49(-2.02%) |
Feb 12, 2024 | 24.29 | 24.34 | 24.26 | 24.30 | 1,347 | +0.12(+0.49%) |
Feb 09, 2024 | 23.99 | 24.18 | 23.99 | 24.18 | 6,417 | +0.28(+1.17%) |
Feb 08, 2024 | 23.75 | 23.91 | 23.75 | 23.90 | 6,197 | +0.04(+0.17%) |
Feb 07, 2024 | 23.67 | 23.86 | 23.64 | 23.86 | 15,512 | +0.18(+0.75%) |
Feb 06, 2024 | 23.60 | 23.73 | 23.59 | 23.68 | 12,077 | +0.31(+1.31%) |
Feb 05, 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 342 | +0.03(+0.11%) |
Feb 02, 2024 | 23.13 | 23.35 | 23.13 | 23.35 | 4,182 | +0.18(+0.79%) |