Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 25.52 | 25.60 | 25.52 | 25.58 | 1,428 | +0.21(+0.84%) |
Apr 25, 2024 | 25.01 | 25.36 | 25.01 | 25.36 | 1,399 | -0.11(-0.43%) |
Apr 24, 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 49 | -0.11(-0.44%) |
Apr 23, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 158 | +0.44(+1.73%) |
Apr 22, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 250 | +0.23(+0.93%) |
Apr 19, 2024 | 24.91 | 24.92 | 24.91 | 24.92 | 733 | +0.04(+0.16%) |
Apr 18, 2024 | 24.95 | 25.01 | 24.88 | 24.88 | 2,816 | -0.01(-0.04%) |
Apr 17, 2024 | 24.99 | 24.99 | 24.80 | 24.89 | 6,295 | +0.01(+0.04%) |
Apr 16, 2024 | 24.85 | 24.88 | 24.85 | 24.88 | 634 | -0.14(-0.57%) |
Apr 15, 2024 | 25.09 | 25.43 | 25.02 | 25.02 | 2,667 | +0.01(+0.06%) |
Apr 12, 2024 | 25.00 | 25.01 | 25.00 | 25.01 | 276 | -0.47(-1.85%) |
Apr 11, 2024 | 25.23 | 25.50 | 25.23 | 25.48 | 782 | -0.01(-0.04%) |
Apr 10, 2024 | 25.45 | 25.49 | 25.40 | 25.49 | 881 | -0.35(-1.34%) |
Apr 09, 2024 | 26.00 | 26.00 | 25.75 | 25.84 | 2,755 | -0.11(-0.44%) |
Apr 08, 2024 | 25.89 | 25.95 | 25.89 | 25.95 | 558 | +0.15(+0.60%) |
Apr 05, 2024 | 25.81 | 25.81 | 25.79 | 25.80 | 524 | +0.05(+0.20%) |
Apr 04, 2024 | 26.05 | 26.16 | 25.74 | 25.74 | 847 | -0.24(-0.93%) |
Apr 03, 2024 | 25.84 | 26.06 | 25.84 | 25.99 | 261 | +0.20(+0.78%) |
Apr 02, 2024 | 25.89 | 25.89 | 25.73 | 25.79 | 709 | -0.35(-1.33%) |
Apr 01, 2024 | 25.98 | 26.27 | 25.98 | 26.13 | 2,092 | +0.08(+0.30%) |
Mar 28, 2024 | 26.01 | 26.06 | 25.99 | 26.05 | 4,024 | -0.09(-0.35%) |
Mar 27, 2024 | 26.09 | 26.15 | 26.09 | 26.15 | 506 | +0.14(+0.52%) |
Mar 26, 2024 | 25.97 | 26.07 | 25.97 | 26.01 | 1,135 | +0.07(+0.26%) |
Mar 25, 2024 | 25.88 | 26.02 | 25.88 | 25.94 | 2,363 | +0.13(+0.49%) |
Mar 22, 2024 | 25.74 | 25.84 | 25.73 | 25.81 | 4,598 | -0.12(-0.45%) |
Mar 21, 2024 | 25.99 | 25.99 | 25.90 | 25.93 | 2,870 | -0.03(-0.13%) |
Mar 20, 2024 | 25.29 | 25.96 | 25.29 | 25.96 | 2,104 | +0.30(+1.18%) |
Mar 19, 2024 | 25.49 | 25.70 | 25.49 | 25.66 | 4,497 | +0.06(+0.23%) |
Mar 18, 2024 | 25.68 | 25.69 | 25.60 | 25.60 | 1,771 | -0.07(-0.28%) |
Mar 15, 2024 | 25.68 | 25.71 | 25.63 | 25.67 | 2,264 | +0.04(+0.15%) |
Mar 14, 2024 | 25.80 | 25.80 | 25.64 | 25.64 | 573 | -0.23(-0.89%) |
Mar 13, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 60 | +0.10(+0.39%) |
Mar 12, 2024 | 25.51 | 25.76 | 25.51 | 25.76 | 1,247 | +0.26(+1.03%) |
Mar 11, 2024 | 25.56 | 25.56 | 25.44 | 25.50 | 720 | -0.06(-0.25%) |
Mar 08, 2024 | 25.84 | 26.02 | 25.57 | 25.57 | 4,523 | -0.19(-0.72%) |
Mar 07, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 204 | +0.39(+1.52%) |
Mar 06, 2024 | 25.32 | 25.39 | 25.30 | 25.36 | 796 | +0.35(+1.42%) |
Mar 05, 2024 | 25.11 | 25.11 | 24.98 | 25.01 | 10,473 | +0.26(+1.05%) |
Mar 04, 2024 | 25.08 | 26.16 | 24.75 | 24.75 | 23,527 | -0.42(-1.68%) |
Mar 01, 2024 | 25.03 | 25.17 | 25.03 | 25.17 | 2,208 | -0.01(-0.04%) |
Feb 29, 2024 | 25.09 | 25.20 | 25.09 | 25.18 | 4,172 | +0.16(+0.65%) |
Feb 28, 2024 | 24.93 | 25.02 | 24.93 | 25.02 | 620 | -0.07(-0.28%) |
Feb 27, 2024 | 25.03 | 25.12 | 25.03 | 25.09 | 1,769 | +0.06(+0.25%) |
Feb 26, 2024 | 25.09 | 25.10 | 25.02 | 25.03 | 2,673 | +0.02(+0.09%) |
Feb 23, 2024 | 24.95 | 25.00 | 24.95 | 25.00 | 2,231 | +0.05(+0.18%) |
Feb 22, 2024 | 24.87 | 24.96 | 24.85 | 24.96 | 3,947 | +0.32(+1.29%) |
Feb 21, 2024 | 24.64 | 24.70 | 24.56 | 24.64 | 1,279 | +0.10(+0.39%) |
Feb 20, 2024 | 24.91 | 24.91 | 24.46 | 24.55 | 3,076 | +0.16(+0.64%) |
Feb 16, 2024 | 24.45 | 24.47 | 24.38 | 24.39 | 2,256 | -0.04(-0.17%) |
Feb 15, 2024 | 24.27 | 24.49 | 24.27 | 24.43 | 2,904 | +0.26(+1.08%) |
Feb 14, 2024 | 24.21 | 24.21 | 24.04 | 24.17 | 1,974 | +0.30(+1.27%) |
Feb 13, 2024 | 24.13 | 24.13 | 23.87 | 23.87 | 1,154 | -0.45(-1.86%) |
Feb 12, 2024 | 24.42 | 24.58 | 24.26 | 24.32 | 4,646 | +0.02(+0.09%) |
Feb 09, 2024 | 24.25 | 24.31 | 24.25 | 24.30 | 2,555 | +0.10(+0.41%) |
Feb 08, 2024 | 24.23 | 24.23 | 24.16 | 24.20 | 2,545 | +0.11(+0.46%) |
Feb 07, 2024 | 24.04 | 24.09 | 24.02 | 24.09 | 498 | -0.11(-0.47%) |
Feb 06, 2024 | 24.17 | 24.21 | 24.09 | 24.20 | 2,298 | +0.22(+0.93%) |
Feb 05, 2024 | 23.94 | 24.07 | 23.88 | 23.98 | 3,136 | -0.12(-0.50%) |
Feb 02, 2024 | 24.00 | 24.10 | 24.00 | 24.10 | 509 | -0.20(-0.81%) |