Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 25.68 | 25.75 | 25.54 | 25.54 | 8,311 | -0.30(-1.16%) |
Apr 29, 2024 | 25.78 | 25.85 | 25.74 | 25.84 | 21,320 | +0.09(+0.35%) |
Apr 26, 2024 | 25.73 | 25.76 | 25.68 | 25.75 | 14,768 | +0.20(+0.78%) |
Apr 25, 2024 | 25.24 | 25.61 | 25.23 | 25.55 | 12,539 | +0.06(+0.23%) |
Apr 24, 2024 | 25.57 | 25.57 | 25.40 | 25.49 | 12,315 | +0.06(+0.23%) |
Apr 23, 2024 | 25.16 | 25.45 | 25.16 | 25.43 | 21,656 | +0.35(+1.39%) |
Apr 22, 2024 | 24.90 | 25.12 | 24.85 | 25.08 | 26,442 | +0.17(+0.68%) |
Apr 19, 2024 | 24.94 | 24.98 | 24.85 | 24.91 | 74,850 | -0.13(-0.52%) |
Apr 18, 2024 | 25.08 | 25.16 | 24.98 | 25.04 | 11,508 | +0.03(+0.12%) |
Apr 17, 2024 | 25.10 | 25.10 | 24.97 | 25.01 | 29,442 | -0.06(-0.24%) |
Apr 16, 2024 | 25.10 | 25.19 | 25.04 | 25.07 | 29,623 | -0.34(-1.35%) |
Apr 15, 2024 | 25.78 | 25.78 | 25.38 | 25.42 | 54,653 | -0.24(-0.95%) |
Apr 12, 2024 | 25.95 | 25.95 | 25.64 | 25.66 | 14,363 | -0.69(-2.61%) |
Apr 11, 2024 | 26.25 | 26.35 | 26.18 | 26.35 | 3,606 | +0.15(+0.57%) |
Apr 10, 2024 | 26.27 | 26.27 | 26.13 | 26.20 | 21,985 | -0.29(-1.09%) |
Apr 09, 2024 | 26.50 | 26.50 | 26.35 | 26.49 | 9,814 | +0.14(+0.53%) |
Apr 08, 2024 | 26.34 | 26.42 | 26.32 | 26.35 | 17,196 | +0.10(+0.38%) |
Apr 05, 2024 | 26.14 | 26.29 | 26.14 | 26.25 | 25,647 | +0.12(+0.46%) |
Apr 04, 2024 | 26.46 | 26.55 | 26.11 | 26.13 | 13,028 | -0.02(-0.08%) |
Apr 03, 2024 | 26.01 | 26.20 | 26.01 | 26.15 | 12,415 | -0.02(-0.08%) |
Apr 02, 2024 | 26.11 | 26.22 | 26.11 | 26.17 | 8,952 | +0.06(+0.23%) |
Apr 01, 2024 | 26.27 | 26.27 | 26.10 | 26.11 | 9,701 | +0.07(+0.27%) |
Mar 28, 2024 | 25.97 | 26.10 | 25.97 | 26.04 | 23,802 | +0.10(+0.38%) |
Mar 27, 2024 | 25.90 | 25.94 | 25.90 | 25.94 | 29,752 | +0.05(+0.19%) |
Mar 26, 2024 | 25.97 | 25.98 | 25.89 | 25.89 | 9,167 | -0.01(-0.04%) |
Mar 25, 2024 | 25.91 | 25.93 | 25.85 | 25.90 | 15,783 | +0.06(+0.23%) |
Mar 22, 2024 | 25.86 | 25.88 | 25.83 | 25.84 | 30,142 | -0.11(-0.42%) |
Mar 21, 2024 | 26.13 | 26.13 | 25.95 | 25.95 | 6,460 | +0.05(+0.19%) |
Mar 20, 2024 | 25.69 | 25.92 | 25.62 | 25.90 | 69,364 | +0.40(+1.56%) |
Mar 19, 2024 | 25.41 | 25.55 | 25.38 | 25.50 | 47,554 | -0.06(-0.24%) |
Mar 18, 2024 | 25.71 | 25.71 | 25.56 | 25.56 | 13,904 | +0.03(+0.12%) |
Mar 15, 2024 | 25.61 | 25.65 | 25.53 | 25.53 | 29,433 | -0.23(-0.88%) |
Mar 14, 2024 | 25.94 | 25.94 | 25.67 | 25.76 | 79,295 | -0.23(-0.89%) |
Mar 13, 2024 | 25.99 | 26.05 | 25.95 | 25.99 | 39,703 | -0.12(-0.46%) |
Mar 12, 2024 | 26.01 | 26.12 | 25.95 | 26.11 | 18,259 | +0.23(+0.89%) |
Mar 11, 2024 | 25.92 | 26.00 | 25.88 | 25.88 | 18,821 | -0.03(-0.12%) |
Mar 08, 2024 | 26.21 | 26.21 | 25.88 | 25.91 | 14,002 | -0.08(-0.31%) |
Mar 07, 2024 | 25.80 | 26.01 | 25.80 | 25.99 | 32,100 | +0.19(+0.73%) |
Mar 06, 2024 | 25.87 | 25.91 | 25.79 | 25.80 | 23,743 | +0.33(+1.29%) |
Mar 05, 2024 | 25.57 | 25.64 | 25.45 | 25.47 | 11,941 | -0.23(-0.89%) |
Mar 04, 2024 | 25.86 | 25.86 | 25.70 | 25.70 | 57,831 | -0.14(-0.54%) |
Mar 01, 2024 | 25.73 | 25.92 | 25.73 | 25.84 | 8,468 | +0.36(+1.41%) |
Feb 29, 2024 | 25.59 | 25.59 | 25.41 | 25.48 | 15,082 | +0.08(+0.31%) |
Feb 28, 2024 | 25.40 | 25.45 | 25.37 | 25.40 | 17,779 | -0.29(-1.12%) |
Feb 27, 2024 | 25.69 | 25.73 | 25.67 | 25.69 | 12,818 | -0.05(-0.19%) |
Feb 26, 2024 | 25.70 | 25.74 | 25.68 | 25.74 | 12,597 | -0.08(-0.32%) |
Feb 23, 2024 | 25.90 | 25.92 | 25.76 | 25.82 | 44,283 | -0.01(-0.02%) |
Feb 22, 2024 | 25.79 | 25.87 | 25.72 | 25.83 | 29,086 | +0.28(+1.09%) |
Feb 21, 2024 | 25.49 | 25.70 | 25.40 | 25.55 | 21,470 | +0.03(+0.12%) |
Feb 20, 2024 | 25.56 | 25.62 | 25.45 | 25.52 | 15,004 | +0.14(+0.55%) |
Feb 16, 2024 | 25.44 | 25.49 | 25.38 | 25.38 | 27,614 | -0.05(-0.20%) |
Feb 15, 2024 | 25.35 | 25.45 | 25.33 | 25.43 | 14,598 | +0.10(+0.40%) |
Feb 14, 2024 | 25.23 | 25.34 | 25.22 | 25.33 | 28,906 | +0.43(+1.72%) |
Feb 13, 2024 | 25.01 | 25.08 | 24.83 | 24.90 | 25,846 | -0.43(-1.69%) |
Feb 12, 2024 | 25.24 | 25.44 | 25.22 | 25.33 | 57,123 | +0.16(+0.63%) |
Feb 09, 2024 | 25.04 | 25.20 | 25.01 | 25.17 | 17,454 | +0.16(+0.64%) |
Feb 08, 2024 | 24.96 | 25.03 | 24.89 | 25.01 | 33,678 | -0.11(-0.44%) |
Feb 07, 2024 | 25.01 | 25.12 | 25.01 | 25.12 | 6,597 | +0.11(+0.44%) |
Feb 06, 2024 | 24.85 | 25.02 | 24.81 | 25.01 | 16,583 | +0.39(+1.58%) |
Feb 05, 2024 | 24.54 | 24.63 | 24.50 | 24.62 | 14,256 | +0.01(+0.06%) |
Feb 02, 2024 | 24.55 | 24.62 | 24.51 | 24.61 | 24,833 | +0.01(+0.06%) |