Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 25.76 | 25.76 | 25.73 | 25.73 | 201 | -0.15(-0.59%) |
Apr 29, 2024 | 25.86 | 25.88 | 25.85 | 25.88 | 4,428 | +0.04(+0.15%) |
Apr 26, 2024 | 25.82 | 25.84 | 25.82 | 25.84 | 177 | +0.13(+0.49%) |
Apr 25, 2024 | 25.68 | 25.71 | 25.68 | 25.71 | 301 | -0.05(-0.21%) |
Apr 24, 2024 | 25.73 | 25.77 | 25.73 | 25.77 | 100 | +0.02(+0.06%) |
Apr 23, 2024 | 25.68 | 25.75 | 25.68 | 25.75 | 1,191 | +0.15(+0.60%) |
Apr 22, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 98 | +0.13(+0.51%) |
Apr 19, 2024 | 25.61 | 25.61 | 25.47 | 25.47 | 670 | -0.11(-0.43%) |
Apr 18, 2024 | 25.59 | 25.59 | 25.58 | 25.58 | 578 | -0.03(-0.12%) |
Apr 17, 2024 | 25.56 | 25.61 | 25.56 | 25.61 | 933 | -0.05(-0.20%) |
Apr 16, 2024 | 25.65 | 25.67 | 25.65 | 25.66 | 1,506 | -0.01(-0.03%) |
Apr 15, 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 88 | -0.11(-0.43%) |
Apr 12, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 0 | -0.15(-0.60%) |
Apr 11, 2024 | 25.80 | 25.93 | 25.80 | 25.93 | 1,603 | +0.07(+0.29%) |
Apr 10, 2024 | 25.84 | 25.86 | 25.84 | 25.86 | 116 | -0.07(-0.26%) |
Apr 09, 2024 | 25.88 | 25.93 | 25.88 | 25.93 | 2,358 | +0.01(+0.03%) |
Apr 08, 2024 | 25.91 | 25.92 | 25.91 | 25.92 | 159 | +0.01(+0.04%) |
Apr 05, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 191 | +0.10(+0.37%) |
Apr 04, 2024 | 25.96 | 25.96 | 25.81 | 25.81 | 154 | -0.11(-0.42%) |
Apr 03, 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 186 | +0.01(+0.03%) |
Apr 02, 2024 | 25.88 | 25.91 | 25.87 | 25.91 | 3,335 | -0.06(-0.23%) |
Apr 01, 2024 | 25.96 | 25.98 | 25.94 | 25.98 | 15,790 | -0.01(-0.06%) |
Mar 28, 2024 | 25.98 | 26.02 | 25.95 | 25.99 | 1,721,704 | +0.02(+0.10%) |
Mar 27, 2024 | 25.89 | 25.97 | 25.88 | 25.97 | 10,383 | +0.05(+0.21%) |
Mar 26, 2024 | 25.91 | 25.94 | 25.90 | 25.91 | 5,580 | -0.00(-0.02%) |
Mar 25, 2024 | 25.92 | 25.93 | 25.90 | 25.92 | 3,641 | -0.03(-0.10%) |
Mar 22, 2024 | 25.95 | 25.97 | 25.91 | 25.94 | 12,698 | +0.02(+0.06%) |
Mar 21, 2024 | 25.92 | 25.98 | 25.90 | 25.93 | 24,701 | +0.04(+0.15%) |
Mar 20, 2024 | 25.79 | 25.90 | 25.79 | 25.89 | 5,117 | +0.07(+0.26%) |
Mar 19, 2024 | 25.73 | 25.84 | 25.72 | 25.82 | 5,387 | +0.06(+0.21%) |
Mar 18, 2024 | 25.79 | 25.79 | 25.75 | 25.77 | 3,158 | +0.09(+0.37%) |
Mar 15, 2024 | 25.71 | 25.72 | 25.61 | 25.67 | 7,050 | -0.07(-0.27%) |
Mar 14, 2024 | 25.74 | 25.78 | 25.70 | 25.74 | 3,458 | -0.04(-0.16%) |
Mar 13, 2024 | 25.79 | 25.82 | 25.75 | 25.78 | 7,483 | -0.01(-0.04%) |
Mar 12, 2024 | 25.77 | 25.80 | 25.75 | 25.79 | 10,118 | +0.12(+0.46%) |
Mar 11, 2024 | 25.64 | 25.70 | 25.64 | 25.67 | 4,010 | +0.01(+0.05%) |
Mar 08, 2024 | 25.77 | 25.79 | 25.66 | 25.66 | 3,994 | -0.07(-0.29%) |
Mar 07, 2024 | 25.68 | 25.75 | 25.68 | 25.73 | 1,540 | +0.09(+0.35%) |
Mar 06, 2024 | 25.66 | 25.67 | 25.63 | 25.64 | 5,042 | +0.06(+0.23%) |
Mar 05, 2024 | 25.62 | 25.63 | 25.53 | 25.59 | 5,709 | -0.11(-0.43%) |
Mar 04, 2024 | 25.70 | 25.70 | 25.66 | 25.70 | 1,369 | +0.00(+0.01%) |
Mar 01, 2024 | 25.66 | 25.72 | 25.66 | 25.70 | 3,691 | +0.04(+0.14%) |
Feb 29, 2024 | 25.60 | 25.66 | 25.56 | 25.66 | 187,135 | +0.09(+0.37%) |
Feb 28, 2024 | 25.59 | 25.61 | 25.54 | 25.57 | 5,134 | -0.03(-0.12%) |
Feb 27, 2024 | 25.63 | 25.63 | 25.54 | 25.60 | 6,727 | +0.02(+0.09%) |
Feb 26, 2024 | 25.63 | 25.63 | 25.55 | 25.57 | 11,539 | -0.03(-0.12%) |
Feb 23, 2024 | 25.58 | 25.64 | 25.56 | 25.61 | 7,647 | +0.02(+0.06%) |
Feb 22, 2024 | 25.66 | 25.66 | 25.49 | 25.59 | 12,284 | +0.23(+0.89%) |
Feb 21, 2024 | 25.47 | 25.47 | 25.27 | 25.36 | 14,638 | +0.03(+0.10%) |
Feb 20, 2024 | 25.34 | 25.38 | 25.29 | 25.34 | 7,336 | -0.07(-0.28%) |
Feb 16, 2024 | 25.60 | 25.60 | 25.41 | 25.41 | 13,115 | -0.06(-0.24%) |
Feb 15, 2024 | 25.43 | 25.47 | 25.36 | 25.47 | 8,986 | +0.07(+0.29%) |
Feb 14, 2024 | 25.33 | 25.40 | 25.28 | 25.40 | 19,776 | +0.14(+0.57%) |
Feb 13, 2024 | 25.42 | 25.42 | 25.18 | 25.25 | 41,725 | -0.17(-0.68%) |
Feb 12, 2024 | 25.58 | 25.58 | 25.41 | 25.43 | 1,697,750 | +0.00(+0.00%) |
Feb 09, 2024 | 25.42 | 25.46 | 25.40 | 25.43 | 8,016 | +0.03(+0.10%) |
Feb 08, 2024 | 25.37 | 25.40 | 25.37 | 25.40 | 8,312 | +0.01(+0.04%) |
Feb 07, 2024 | 25.38 | 25.40 | 25.34 | 25.39 | 11,964 | +0.09(+0.36%) |
Feb 06, 2024 | 25.41 | 25.41 | 25.25 | 25.30 | 26,278 | +0.03(+0.12%) |
Feb 05, 2024 | 25.26 | 25.30 | 25.26 | 25.27 | 9,564 | -0.02(-0.08%) |
Feb 02, 2024 | 25.22 | 25.32 | 25.22 | 25.29 | 30,422 | +0.12(+0.48%) |