Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 25.53 | 25.54 | 25.32 | 25.32 | 5,588 | -0.24(-0.94%) |
Apr 29, 2024 | 25.60 | 25.60 | 25.45 | 25.56 | 19,675 | +0.12(+0.47%) |
Apr 26, 2024 | 25.44 | 25.55 | 25.44 | 25.44 | 8,865 | +0.16(+0.63%) |
Apr 25, 2024 | 25.08 | 25.28 | 25.01 | 25.28 | 17,427 | -0.01(-0.04%) |
Apr 24, 2024 | 25.38 | 25.39 | 25.18 | 25.29 | 31,308 | +0.12(+0.48%) |
Apr 23, 2024 | 25.14 | 25.26 | 25.07 | 25.17 | 49,462 | +0.19(+0.76%) |
Apr 22, 2024 | 24.98 | 25.07 | 24.82 | 24.98 | 50,657 | +0.09(+0.36%) |
Apr 19, 2024 | 25.29 | 25.29 | 24.78 | 24.89 | 36,178 | -0.40(-1.58%) |
Apr 18, 2024 | 25.50 | 25.50 | 25.25 | 25.29 | 28,904 | -0.13(-0.51%) |
Apr 17, 2024 | 25.62 | 25.62 | 25.36 | 25.42 | 18,121 | -0.19(-0.76%) |
Apr 16, 2024 | 25.64 | 25.73 | 25.59 | 25.61 | 49,419 | -0.04(-0.14%) |
Apr 15, 2024 | 26.03 | 26.05 | 25.61 | 25.65 | 21,068 | -0.33(-1.27%) |
Apr 12, 2024 | 26.12 | 26.12 | 25.86 | 25.98 | 21,917 | -0.26(-0.99%) |
Apr 11, 2024 | 25.93 | 26.26 | 25.89 | 26.24 | 63,418 | +0.36(+1.39%) |
Apr 10, 2024 | 25.93 | 26.03 | 25.81 | 25.88 | 81,198 | -0.24(-0.92%) |
Apr 09, 2024 | 26.08 | 26.12 | 25.88 | 26.12 | 45,416 | +0.11(+0.42%) |
Apr 08, 2024 | 26.05 | 26.08 | 25.95 | 26.01 | 37,558 | -0.01(-0.04%) |
Apr 05, 2024 | 25.75 | 26.10 | 25.75 | 26.02 | 54,665 | +0.26(+1.01%) |
Apr 04, 2024 | 26.22 | 26.29 | 25.69 | 25.76 | 36,533 | -0.31(-1.19%) |
Apr 03, 2024 | 25.95 | 26.28 | 25.95 | 26.07 | 144,561 | +0.06(+0.23%) |
Apr 02, 2024 | 25.89 | 26.01 | 25.81 | 26.01 | 250,858 | -0.06(-0.23%) |
Apr 01, 2024 | 26.12 | 28.57 | 25.71 | 26.07 | 126,491 | +0.00(+0.00%) |
Mar 28, 2024 | 26.08 | 26.12 | 26.00 | 26.07 | 40,442 | +0.00(+0.02%) |
Mar 27, 2024 | 25.98 | 26.07 | 25.95 | 26.07 | 26,933 | +0.04(+0.14%) |
Mar 26, 2024 | 26.14 | 26.21 | 26.03 | 26.03 | 21,357 | -0.07(-0.26%) |
Mar 25, 2024 | 25.89 | 26.26 | 25.89 | 26.10 | 35,953 | -0.06(-0.24%) |
Mar 22, 2024 | 26.05 | 26.21 | 26.04 | 26.16 | 19,080 | +0.06(+0.23%) |
Mar 21, 2024 | 26.27 | 26.27 | 26.05 | 26.10 | 84,947 | +0.08(+0.31%) |
Mar 20, 2024 | 25.87 | 26.02 | 25.74 | 26.02 | 25,667 | +0.30(+1.17%) |
Mar 19, 2024 | 25.70 | 25.80 | 25.56 | 25.72 | 35,083 | +0.03(+0.12%) |
Mar 18, 2024 | 25.84 | 25.93 | 25.69 | 25.69 | 85,513 | +0.16(+0.63%) |
Mar 15, 2024 | 25.60 | 25.65 | 25.44 | 25.53 | 66,947 | -0.25(-0.98%) |
Mar 14, 2024 | 25.94 | 25.94 | 25.65 | 25.78 | 39,864 | -0.08(-0.30%) |
Mar 13, 2024 | 25.90 | 25.98 | 25.80 | 25.86 | 81,124 | -0.18(-0.69%) |
Mar 12, 2024 | 25.91 | 26.04 | 25.73 | 26.04 | 56,171 | +0.35(+1.36%) |
Mar 11, 2024 | 25.68 | 25.77 | 25.64 | 25.69 | 25,605 | -0.10(-0.40%) |
Mar 08, 2024 | 26.13 | 26.20 | 25.74 | 25.80 | 224,117 | -0.30(-1.15%) |
Mar 07, 2024 | 26.03 | 26.11 | 25.92 | 26.09 | 147,375 | +0.33(+1.29%) |
Mar 06, 2024 | 25.82 | 25.91 | 25.63 | 25.76 | 146,120 | +0.12(+0.48%) |
Mar 05, 2024 | 25.86 | 25.86 | 25.52 | 25.64 | 125,964 | -0.31(-1.19%) |
Mar 04, 2024 | 25.96 | 25.98 | 25.91 | 25.95 | 104,192 | +0.02(+0.08%) |
Mar 01, 2024 | 25.76 | 26.04 | 25.75 | 25.93 | 149,773 | +0.22(+0.86%) |
Feb 29, 2024 | 25.64 | 25.71 | 25.58 | 25.71 | 120,506 | +0.20(+0.78%) |
Feb 28, 2024 | 25.59 | 25.59 | 25.46 | 25.51 | 13,554 | -0.12(-0.46%) |
Feb 27, 2024 | 25.54 | 25.63 | 25.54 | 25.63 | 22,188 | +0.03(+0.12%) |
Feb 26, 2024 | 25.64 | 25.65 | 25.56 | 25.60 | 113,886 | -0.02(-0.08%) |
Feb 23, 2024 | 25.74 | 25.77 | 25.59 | 25.62 | 38,686 | -0.03(-0.13%) |
Feb 22, 2024 | 25.46 | 25.68 | 25.46 | 25.65 | 267,546 | +0.59(+2.34%) |
Feb 21, 2024 | 25.00 | 25.07 | 24.94 | 25.07 | 22,764 | +0.01(+0.05%) |
Feb 20, 2024 | 25.22 | 25.22 | 24.94 | 25.05 | 23,483 | -0.21(-0.82%) |
Feb 16, 2024 | 25.43 | 25.46 | 25.24 | 25.26 | 20,605 | -0.16(-0.65%) |
Feb 15, 2024 | 25.43 | 25.47 | 25.30 | 25.43 | 25,919 | +0.02(+0.10%) |
Feb 14, 2024 | 25.33 | 25.41 | 25.25 | 25.40 | 15,098 | +0.20(+0.80%) |
Feb 13, 2024 | 25.25 | 25.31 | 25.10 | 25.20 | 5,957 | -0.23(-0.90%) |
Feb 12, 2024 | 25.48 | 25.54 | 25.38 | 25.43 | 51,869 | -0.01(-0.05%) |
Feb 09, 2024 | 25.42 | 25.47 | 25.34 | 25.44 | 280,188 | +0.11(+0.43%) |
Feb 08, 2024 | 25.31 | 25.40 | 25.31 | 25.33 | 18,489 | +0.02(+0.09%) |
Feb 07, 2024 | 25.26 | 25.36 | 25.24 | 25.31 | 11,521 | +0.14(+0.57%) |
Feb 06, 2024 | 25.18 | 25.20 | 25.11 | 25.17 | 13,238 | -0.05(-0.21%) |
Feb 05, 2024 | 25.20 | 25.27 | 25.05 | 25.22 | 9,158 | -0.01(-0.05%) |
Feb 02, 2024 | 25.02 | 25.26 | 25.02 | 25.23 | 84,010 | +0.37(+1.49%) |