Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 25.04 | 25.10 | 25.00 | 25.04 | 81,738 | -0.06(-0.24%) |
Mar 27, 2024 | 25.16 | 25.16 | 25.02 | 25.10 | 21,199 | -0.02(-0.08%) |
Mar 26, 2024 | 25.06 | 25.16 | 25.05 | 25.12 | 48,107 | +0.08(+0.32%) |
Mar 25, 2024 | 25.08 | 25.16 | 25.01 | 25.04 | 26,731 | -0.04(-0.16%) |
Mar 22, 2024 | 25.17 | 25.17 | 25.02 | 25.08 | 49,627 | -0.07(-0.28%) |
Mar 21, 2024 | 25.12 | 25.18 | 25.12 | 25.15 | 34,924 | +0.03(+0.12%) |
Mar 20, 2024 | 24.99 | 25.17 | 24.99 | 25.12 | 21,371 | +0.09(+0.36%) |
Mar 19, 2024 | 24.97 | 25.12 | 24.93 | 25.03 | 22,135 | +0.06(+0.24%) |
Mar 18, 2024 | 24.96 | 25.00 | 24.91 | 24.97 | 27,392 | +0.03(+0.12%) |
Mar 15, 2024 | 24.95 | 24.99 | 24.82 | 24.94 | 11,281 | +0.01(+0.04%) |
Mar 14, 2024 | 25.10 | 25.16 | 24.85 | 24.93 | 18,786 | -0.17(-0.68%) |
Mar 13, 2024 | 25.15 | 25.16 | 25.05 | 25.10 | 19,081 | +0.00(+0.00%) |
Mar 12, 2024 | 25.08 | 25.18 | 25.06 | 25.10 | 15,006 | -0.04(-0.18%) |
Mar 11, 2024 | 25.15 | 25.18 | 25.08 | 25.14 | 12,128 | -0.04(-0.14%) |
Mar 08, 2024 | 25.12 | 25.18 | 25.07 | 25.18 | 14,775 | +0.06(+0.24%) |
Mar 07, 2024 | 25.10 | 25.15 | 25.05 | 25.12 | 13,703 | +0.07(+0.28%) |
Mar 06, 2024 | 24.88 | 25.13 | 24.88 | 25.05 | 31,137 | +0.19(+0.76%) |
Mar 05, 2024 | 24.70 | 24.86 | 24.70 | 24.86 | 13,283 | +0.13(+0.53%) |
Mar 04, 2024 | 24.85 | 24.94 | 24.71 | 24.73 | 13,708 | -0.18(-0.72%) |
Mar 01, 2024 | 24.94 | 25.00 | 24.87 | 24.91 | 14,860 | -0.09(-0.36%) |
Feb 29, 2024 | 25.01 | 25.13 | 24.98 | 25.00 | 46,474 | -0.02(-0.08%) |
Feb 28, 2024 | 25.00 | 25.09 | 24.95 | 25.02 | 21,032 | +0.01(+0.04%) |
Feb 27, 2024 | 25.06 | 25.10 | 25.00 | 25.01 | 17,767 | -0.08(-0.32%) |
Feb 26, 2024 | 25.04 | 25.11 | 25.01 | 25.09 | 21,635 | -0.04(-0.14%) |
Feb 23, 2024 | 25.00 | 25.15 | 25.00 | 25.12 | 21,187 | +0.12(+0.50%) |
Feb 22, 2024 | 24.95 | 25.02 | 24.90 | 25.00 | 9,657 | +0.11(+0.46%) |
Feb 21, 2024 | 25.00 | 25.08 | 24.89 | 24.89 | 14,942 | -0.12(-0.50%) |
Feb 20, 2024 | 24.92 | 25.06 | 24.92 | 25.01 | 38,633 | -0.02(-0.10%) |
Feb 16, 2024 | 24.94 | 25.04 | 24.90 | 25.04 | 15,348 | -0.02(-0.10%) |
Feb 15, 2024 | 24.99 | 25.06 | 24.86 | 25.06 | 18,012 | +0.19(+0.76%) |
Feb 14, 2024 | 24.91 | 25.04 | 24.87 | 24.87 | 20,501 | -0.08(-0.32%) |
Feb 13, 2024 | 25.00 | 25.15 | 24.80 | 24.95 | 31,203 | -0.24(-0.95%) |
Feb 12, 2024 | 25.15 | 25.20 | 25.05 | 25.19 | 21,647 | +0.10(+0.39%) |
Feb 09, 2024 | 25.00 | 25.15 | 24.99 | 25.09 | 20,309 | +0.08(+0.32%) |
Feb 08, 2024 | 24.90 | 25.04 | 24.86 | 25.01 | 29,171 | -0.01(-0.04%) |
Feb 07, 2024 | 24.87 | 25.06 | 24.82 | 25.02 | 36,902 | +0.16(+0.64%) |
Feb 06, 2024 | 24.90 | 24.98 | 24.81 | 24.86 | 24,540 | -0.01(-0.04%) |
Feb 05, 2024 | 24.92 | 24.99 | 24.85 | 24.87 | 77,193 | -0.11(-0.44%) |
Feb 02, 2024 | 24.91 | 24.99 | 24.91 | 24.98 | 30,574 | -0.01(-0.04%) |
Feb 01, 2024 | 24.86 | 25.06 | 24.80 | 24.99 | 20,640 | +0.13(+0.52%) |
Jan 31, 2024 | 24.97 | 25.00 | 24.86 | 24.86 | 24,338 | -0.39(-1.54%) |
Jan 30, 2024 | 25.20 | 25.25 | 25.12 | 25.25 | 24,166 | +0.07(+0.28%) |
Jan 29, 2024 | 25.15 | 25.19 | 25.10 | 25.18 | 11,122 | +0.00(+0.00%) |
Jan 26, 2024 | 25.10 | 25.18 | 25.07 | 25.18 | 13,719 | -0.00(-0.01%) |
Jan 25, 2024 | 25.02 | 25.19 | 25.02 | 25.18 | 14,914 | +0.14(+0.57%) |
Jan 24, 2024 | 24.95 | 25.07 | 24.95 | 25.04 | 14,497 | +0.12(+0.48%) |
Jan 23, 2024 | 24.84 | 25.04 | 24.84 | 24.92 | 18,238 | +0.05(+0.20%) |
Jan 22, 2024 | 24.94 | 24.95 | 24.76 | 24.87 | 13,921 | +0.03(+0.11%) |
Jan 19, 2024 | 24.67 | 24.84 | 24.56 | 24.84 | 25,662 | +0.16(+0.66%) |
Jan 18, 2024 | 24.76 | 24.90 | 24.60 | 24.68 | 25,061 | -0.10(-0.40%) |
Jan 17, 2024 | 24.71 | 24.84 | 24.65 | 24.78 | 22,238 | -0.06(-0.24%) |
Jan 16, 2024 | 25.02 | 25.04 | 24.76 | 24.84 | 17,046 | -0.23(-0.92%) |
Jan 12, 2024 | 25.11 | 25.11 | 24.98 | 25.07 | 18,393 | +0.05(+0.20%) |
Jan 11, 2024 | 24.98 | 25.02 | 24.88 | 25.02 | 18,462 | +0.01(+0.04%) |
Jan 10, 2024 | 24.95 | 25.10 | 24.95 | 25.01 | 12,086 | +0.04(+0.14%) |
Jan 09, 2024 | 24.95 | 25.09 | 24.90 | 24.98 | 15,392 | -0.02(-0.10%) |
Jan 08, 2024 | 24.84 | 25.00 | 24.71 | 25.00 | 20,391 | +0.23(+0.93%) |
Jan 05, 2024 | 24.70 | 24.87 | 24.70 | 24.77 | 29,318 | +0.09(+0.35%) |
Jan 04, 2024 | 24.70 | 24.80 | 24.54 | 24.68 | 15,238 | -0.08(-0.31%) |
Jan 03, 2024 | 24.72 | 24.90 | 24.62 | 24.76 | 29,347 | -0.08(-0.32%) |