Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 25.65 | 25.65 | 25.42 | 25.42 | 4,835 | -0.36(-1.39%) |
Apr 29, 2024 | 25.87 | 25.97 | 25.69 | 25.78 | 6,210 | +0.04(+0.15%) |
Apr 26, 2024 | 25.84 | 25.84 | 25.74 | 25.74 | 2,639 | -0.03(-0.13%) |
Apr 25, 2024 | 25.79 | 25.97 | 25.51 | 25.78 | 6,375 | -0.20(-0.75%) |
Apr 24, 2024 | 25.83 | 25.99 | 25.81 | 25.97 | 3,724 | +0.09(+0.35%) |
Apr 23, 2024 | 25.98 | 26.03 | 25.75 | 25.88 | 1,495 | +0.11(+0.41%) |
Apr 22, 2024 | 25.66 | 26.04 | 25.64 | 25.78 | 3,071 | +0.19(+0.75%) |
Apr 19, 2024 | 25.38 | 25.62 | 25.38 | 25.58 | 4,107 | +0.33(+1.30%) |
Apr 18, 2024 | 25.49 | 25.49 | 25.25 | 25.25 | 1,489 | +0.12(+0.48%) |
Apr 17, 2024 | 25.38 | 25.49 | 25.04 | 25.14 | 8,265 | -0.09(-0.36%) |
Apr 16, 2024 | 25.20 | 25.35 | 25.19 | 25.23 | 2,682 | -0.13(-0.52%) |
Apr 15, 2024 | 25.66 | 25.76 | 25.31 | 25.36 | 4,233 | -0.17(-0.66%) |
Apr 12, 2024 | 26.02 | 26.03 | 25.44 | 25.52 | 14,565 | -0.51(-1.94%) |
Apr 11, 2024 | 26.01 | 26.09 | 25.80 | 26.03 | 9,579 | +0.10(+0.39%) |
Apr 10, 2024 | 26.21 | 26.21 | 25.85 | 25.93 | 7,415 | -0.45(-1.69%) |
Apr 09, 2024 | 26.40 | 26.47 | 26.28 | 26.37 | 2,229 | -0.02(-0.06%) |
Apr 08, 2024 | 26.53 | 26.59 | 26.38 | 26.39 | 4,678 | +0.03(+0.10%) |
Apr 05, 2024 | 26.34 | 26.57 | 26.22 | 26.36 | 7,674 | +0.04(+0.13%) |
Apr 04, 2024 | 26.76 | 26.90 | 26.33 | 26.33 | 8,569 | -0.29(-1.08%) |
Apr 03, 2024 | 26.62 | 26.76 | 26.48 | 26.62 | 9,339 | +0.02(+0.07%) |
Apr 02, 2024 | 26.86 | 26.86 | 26.39 | 26.60 | 5,940 | -0.12(-0.47%) |
Apr 01, 2024 | 27.08 | 27.08 | 26.69 | 26.72 | 5,454 | -0.23(-0.86%) |
Mar 28, 2024 | 26.88 | 26.96 | 26.78 | 26.95 | 5,125 | +0.25(+0.94%) |
Mar 27, 2024 | 26.30 | 26.70 | 26.30 | 26.70 | 1,800 | +0.38(+1.43%) |
Mar 26, 2024 | 26.45 | 26.46 | 26.32 | 26.32 | 4,001 | -0.10(-0.37%) |
Mar 25, 2024 | 26.44 | 26.59 | 26.42 | 26.42 | 4,110 | +0.03(+0.13%) |
Mar 22, 2024 | 26.32 | 26.53 | 26.26 | 26.39 | 5,138 | -0.17(-0.63%) |
Mar 21, 2024 | 26.36 | 26.56 | 26.36 | 26.56 | 1,093 | +0.16(+0.62%) |
Mar 20, 2024 | 25.99 | 26.39 | 25.87 | 26.39 | 6,084 | +0.25(+0.97%) |
Mar 19, 2024 | 26.02 | 26.15 | 26.00 | 26.14 | 1,129 | +0.12(+0.48%) |
Mar 18, 2024 | 26.04 | 26.05 | 26.01 | 26.01 | 2,332 | +0.02(+0.08%) |
Mar 15, 2024 | 25.94 | 26.07 | 25.94 | 25.99 | 1,363 | +0.05(+0.18%) |
Mar 14, 2024 | 25.98 | 25.98 | 25.91 | 25.95 | 3,450 | -0.33(-1.25%) |
Mar 13, 2024 | 26.30 | 26.34 | 26.27 | 26.27 | 611 | +0.12(+0.46%) |
Mar 12, 2024 | 26.19 | 26.19 | 26.15 | 26.15 | 497 | +0.25(+0.96%) |
Mar 11, 2024 | 26.10 | 26.23 | 25.58 | 25.90 | 11,966 | -0.06(-0.22%) |
Mar 08, 2024 | 25.98 | 26.08 | 25.93 | 25.96 | 1,048 | +0.06(+0.25%) |
Mar 07, 2024 | 25.96 | 26.07 | 25.76 | 25.90 | 2,200 | +0.11(+0.41%) |
Mar 06, 2024 | 25.97 | 25.97 | 25.63 | 25.79 | 8,789 | +0.06(+0.22%) |
Mar 05, 2024 | 25.72 | 25.73 | 25.70 | 25.73 | 1,205 | +0.08(+0.32%) |
Mar 04, 2024 | 25.72 | 25.79 | 25.58 | 25.65 | 2,081 | +0.14(+0.55%) |
Mar 01, 2024 | 25.48 | 25.52 | 25.48 | 25.51 | 1,665 | -0.10(-0.38%) |
Feb 29, 2024 | 25.73 | 25.73 | 25.59 | 25.61 | 7,849 | +0.15(+0.60%) |
Feb 28, 2024 | 25.81 | 25.81 | 25.46 | 25.46 | 3,677 | -0.19(-0.72%) |
Feb 27, 2024 | 25.49 | 25.74 | 25.49 | 25.64 | 840 | +0.05(+0.19%) |
Feb 26, 2024 | 25.74 | 25.74 | 25.56 | 25.59 | 10,598 | -0.21(-0.80%) |
Feb 23, 2024 | 25.66 | 25.80 | 25.66 | 25.80 | 1,584 | +0.18(+0.70%) |
Feb 22, 2024 | 25.37 | 25.63 | 25.33 | 25.62 | 2,766 | +0.22(+0.88%) |
Feb 21, 2024 | 25.44 | 25.44 | 25.32 | 25.40 | 2,953 | -0.06(-0.25%) |
Feb 20, 2024 | 25.54 | 25.57 | 25.27 | 25.46 | 4,885 | -0.10(-0.41%) |
Feb 16, 2024 | 25.41 | 25.64 | 25.41 | 25.57 | 3,357 | -0.06(-0.24%) |
Feb 15, 2024 | 25.17 | 25.63 | 25.17 | 25.63 | 5,859 | +0.74(+2.97%) |
Feb 14, 2024 | 25.05 | 25.29 | 24.71 | 24.89 | 44,353 | -0.11(-0.42%) |
Feb 13, 2024 | 25.38 | 25.38 | 24.86 | 24.99 | 7,368 | -0.59(-2.30%) |
Feb 12, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 258 | +0.29(+1.14%) |
Feb 09, 2024 | 25.17 | 25.29 | 25.13 | 25.29 | 4,266 | +0.11(+0.44%) |
Feb 08, 2024 | 25.07 | 25.18 | 25.06 | 25.18 | 1,429 | +0.02(+0.09%) |
Feb 07, 2024 | 25.17 | 25.17 | 24.99 | 25.16 | 8,815 | -0.11(-0.42%) |
Feb 06, 2024 | 25.42 | 25.42 | 25.21 | 25.26 | 5,278 | +0.00(+0.01%) |
Feb 05, 2024 | 25.55 | 25.55 | 25.20 | 25.26 | 2,250 | -0.71(-2.75%) |
Feb 02, 2024 | 25.47 | 25.98 | 25.40 | 25.98 | 16,257 | +0.38(+1.47%) |