Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 25.31 | 25.31 | 25.17 | 25.18 | 113,256 | -0.09(-0.36%) |
Apr 29, 2024 | 25.31 | 25.31 | 25.25 | 25.27 | 69,596 | +0.00(+0.00%) |
Apr 26, 2024 | 25.23 | 25.27 | 25.19 | 25.27 | 80,259 | +0.12(+0.49%) |
Apr 25, 2024 | 25.13 | 25.22 | 25.06 | 25.15 | 216,436 | -0.28(-1.11%) |
Apr 24, 2024 | 25.26 | 25.43 | 25.19 | 25.43 | 132,340 | +0.14(+0.55%) |
Apr 23, 2024 | 25.27 | 25.33 | 25.26 | 25.29 | 79,765 | +0.06(+0.24%) |
Apr 22, 2024 | 25.24 | 25.25 | 25.19 | 25.23 | 31,887 | +0.00(+0.00%) |
Apr 19, 2024 | 25.21 | 25.24 | 25.18 | 25.23 | 173,988 | +0.05(+0.22%) |
Apr 18, 2024 | 25.37 | 25.37 | 25.16 | 25.18 | 80,418 | -0.10(-0.41%) |
Apr 17, 2024 | 25.18 | 25.28 | 25.17 | 25.28 | 64,922 | +0.14(+0.55%) |
Apr 16, 2024 | 25.21 | 25.21 | 25.09 | 25.14 | 53,353 | -0.08(-0.32%) |
Apr 15, 2024 | 25.26 | 25.26 | 25.18 | 25.22 | 307,552 | -0.16(-0.63%) |
Apr 12, 2024 | 25.45 | 25.45 | 25.37 | 25.38 | 42,112 | +0.07(+0.27%) |
Apr 11, 2024 | 25.40 | 25.40 | 25.27 | 25.31 | 48,819 | -0.06(-0.23%) |
Apr 10, 2024 | 25.50 | 25.50 | 25.31 | 25.37 | 65,199 | -0.28(-1.09%) |
Apr 09, 2024 | 25.64 | 25.65 | 25.60 | 25.65 | 61,817 | +0.11(+0.43%) |
Apr 08, 2024 | 25.53 | 25.58 | 25.53 | 25.54 | 170,344 | -0.05(-0.19%) |
Apr 05, 2024 | 25.74 | 25.74 | 25.59 | 25.59 | 61,702 | -0.12(-0.46%) |
Apr 04, 2024 | 25.71 | 25.73 | 25.64 | 25.71 | 185,375 | +0.05(+0.19%) |
Apr 03, 2024 | 25.55 | 25.66 | 25.54 | 25.66 | 83,262 | +0.02(+0.08%) |
Apr 02, 2024 | 25.66 | 25.66 | 25.54 | 25.64 | 84,580 | -0.02(-0.10%) |
Apr 01, 2024 | 25.75 | 25.75 | 25.63 | 25.66 | 111,549 | -0.18(-0.69%) |
Mar 28, 2024 | 25.75 | 25.88 | 25.75 | 25.84 | 60,101 | -0.03(-0.12%) |
Mar 27, 2024 | 25.84 | 25.88 | 25.81 | 25.87 | 71,838 | +0.07(+0.26%) |
Mar 26, 2024 | 25.77 | 25.81 | 25.75 | 25.81 | 110,172 | +0.03(+0.12%) |
Mar 25, 2024 | 25.79 | 25.80 | 25.75 | 25.78 | 67,048 | -0.06(-0.23%) |
Mar 22, 2024 | 25.88 | 25.88 | 25.80 | 25.83 | 68,288 | +0.10(+0.40%) |
Mar 21, 2024 | 25.76 | 25.76 | 25.70 | 25.73 | 94,338 | +0.02(+0.08%) |
Mar 20, 2024 | 25.67 | 25.74 | 25.64 | 25.71 | 39,290 | +0.06(+0.25%) |
Mar 19, 2024 | 25.63 | 25.68 | 25.62 | 25.65 | 71,773 | +0.06(+0.23%) |
Mar 18, 2024 | 25.59 | 25.61 | 25.58 | 25.59 | 103,976 | -0.01(-0.06%) |
Mar 15, 2024 | 25.66 | 25.66 | 25.59 | 25.60 | 252,601 | -0.05(-0.21%) |
Mar 14, 2024 | 25.73 | 25.73 | 25.64 | 25.66 | 85,963 | -0.13(-0.52%) |
Mar 13, 2024 | 25.82 | 25.83 | 25.79 | 25.79 | 55,207 | -0.06(-0.25%) |
Mar 12, 2024 | 25.85 | 25.89 | 25.81 | 25.85 | 153,416 | -0.07(-0.27%) |
Mar 11, 2024 | 25.93 | 25.99 | 25.89 | 25.92 | 99,727 | -0.03(-0.11%) |
Mar 08, 2024 | 25.99 | 25.99 | 25.83 | 25.95 | 75,660 | +0.07(+0.27%) |
Mar 07, 2024 | 25.89 | 25.98 | 25.86 | 25.88 | 685,538 | +0.00(+0.00%) |
Mar 06, 2024 | 25.86 | 25.96 | 25.82 | 25.88 | 74,818 | +0.06(+0.23%) |
Mar 05, 2024 | 25.82 | 25.83 | 25.77 | 25.82 | 76,128 | +0.13(+0.50%) |
Mar 04, 2024 | 25.66 | 25.72 | 25.66 | 25.70 | 63,420 | -0.04(-0.17%) |
Mar 01, 2024 | 25.75 | 25.75 | 25.56 | 25.74 | 42,899 | +0.09(+0.37%) |
Feb 29, 2024 | 25.65 | 25.67 | 25.62 | 25.65 | 65,272 | +0.05(+0.20%) |
Feb 28, 2024 | 25.59 | 25.61 | 25.53 | 25.60 | 81,252 | +0.06(+0.23%) |
Feb 27, 2024 | 25.59 | 25.60 | 25.52 | 25.54 | 248,472 | -0.04(-0.15%) |
Feb 26, 2024 | 25.61 | 25.61 | 25.53 | 25.58 | 66,606 | -0.05(-0.19%) |
Feb 23, 2024 | 25.57 | 25.63 | 25.54 | 25.63 | 76,250 | +0.10(+0.39%) |
Feb 22, 2024 | 25.51 | 25.56 | 25.50 | 25.53 | 142,513 | -0.02(-0.08%) |
Feb 21, 2024 | 25.65 | 25.65 | 25.53 | 25.55 | 791,257 | -0.06(-0.22%) |
Feb 20, 2024 | 25.62 | 25.64 | 25.60 | 25.60 | 58,055 | +0.02(+0.07%) |
Feb 16, 2024 | 25.50 | 25.59 | 25.50 | 25.59 | 36,082 | -0.06(-0.23%) |
Feb 15, 2024 | 25.69 | 25.69 | 25.61 | 25.64 | 104,884 | +0.09(+0.35%) |
Feb 14, 2024 | 25.52 | 25.59 | 25.49 | 25.56 | 185,973 | +0.07(+0.27%) |
Feb 13, 2024 | 25.60 | 25.61 | 25.46 | 25.49 | 154,035 | -0.26(-1.02%) |
Feb 12, 2024 | 25.78 | 25.78 | 25.61 | 25.75 | 150,011 | +0.01(+0.06%) |
Feb 09, 2024 | 25.81 | 25.81 | 25.68 | 25.73 | 100,233 | +0.00(+0.02%) |
Feb 08, 2024 | 25.80 | 25.80 | 25.72 | 25.73 | 73,453 | -0.08(-0.33%) |
Feb 07, 2024 | 25.78 | 25.87 | 25.78 | 25.81 | 100,529 | -0.03(-0.13%) |
Feb 06, 2024 | 25.82 | 25.85 | 25.76 | 25.85 | 77,493 | +0.10(+0.40%) |
Feb 05, 2024 | 25.90 | 25.90 | 25.71 | 25.74 | 200,829 | -0.18(-0.71%) |
Feb 02, 2024 | 25.93 | 25.97 | 25.86 | 25.93 | 99,942 | -0.24(-0.92%) |