Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 24.92 | 25.06 | 24.80 | 25.06 | 31,330 | +0.12(+0.47%) |
Apr 29, 2024 | 25.09 | 25.12 | 24.87 | 24.95 | 7,356 | -0.02(-0.08%) |
Apr 26, 2024 | 24.89 | 25.14 | 24.89 | 24.97 | 5,089 | +0.07(+0.28%) |
Apr 25, 2024 | 25.11 | 25.11 | 24.62 | 24.90 | 5,510 | -0.27(-1.05%) |
Apr 24, 2024 | 25.33 | 25.33 | 24.99 | 25.16 | 17,461 | -0.09(-0.35%) |
Apr 23, 2024 | 25.12 | 25.25 | 24.94 | 25.25 | 10,890 | +0.29(+1.14%) |
Apr 22, 2024 | 25.01 | 25.20 | 24.90 | 24.97 | 12,850 | +0.07(+0.28%) |
Apr 19, 2024 | 24.79 | 25.06 | 24.74 | 24.90 | 17,125 | +0.08(+0.32%) |
Apr 18, 2024 | 25.04 | 25.10 | 24.82 | 24.82 | 12,677 | -0.19(-0.75%) |
Apr 17, 2024 | 24.88 | 25.06 | 24.63 | 25.01 | 14,372 | +0.34(+1.39%) |
Apr 16, 2024 | 24.62 | 24.97 | 24.57 | 24.66 | 22,769 | +0.06(+0.24%) |
Apr 15, 2024 | 25.10 | 25.10 | 24.58 | 24.60 | 20,305 | -0.45(-1.79%) |
Apr 12, 2024 | 24.84 | 25.32 | 24.79 | 25.05 | 19,573 | +0.18(+0.73%) |
Apr 11, 2024 | 24.95 | 24.99 | 24.66 | 24.87 | 15,128 | -0.07(-0.28%) |
Apr 10, 2024 | 25.09 | 25.15 | 24.63 | 24.94 | 46,017 | -0.10(-0.39%) |
Apr 09, 2024 | 25.05 | 25.16 | 25.02 | 25.03 | 6,283 | +0.01(+0.04%) |
Apr 08, 2024 | 25.05 | 25.14 | 24.90 | 25.03 | 6,293 | +0.03(+0.12%) |
Apr 05, 2024 | 25.22 | 25.40 | 25.00 | 25.00 | 40,071 | -0.16(-0.62%) |
Apr 04, 2024 | 25.18 | 25.28 | 25.11 | 25.15 | 7,396 | -0.13(-0.51%) |
Apr 03, 2024 | 25.14 | 25.28 | 24.92 | 25.28 | 16,526 | +0.13(+0.51%) |
Apr 02, 2024 | 25.30 | 25.30 | 24.84 | 25.15 | 10,351 | -0.18(-0.70%) |
Apr 01, 2024 | 24.86 | 25.40 | 24.78 | 25.33 | 37,051 | +0.71(+2.87%) |
Mar 28, 2024 | 25.36 | 25.64 | 24.62 | 24.62 | 111,768 | -0.84(-3.28%) |
Mar 27, 2024 | 25.30 | 25.46 | 25.26 | 25.46 | 22,178 | +0.16(+0.62%) |
Mar 26, 2024 | 25.21 | 25.39 | 25.09 | 25.30 | 9,362 | +0.24(+0.94%) |
Mar 25, 2024 | 25.37 | 25.55 | 25.03 | 25.06 | 10,862 | -0.27(-1.05%) |
Mar 22, 2024 | 25.40 | 25.41 | 25.25 | 25.33 | 16,150 | +0.04(+0.16%) |
Mar 21, 2024 | 25.29 | 25.41 | 25.23 | 25.29 | 21,042 | +0.01(+0.04%) |
Mar 20, 2024 | 25.42 | 25.49 | 25.28 | 25.28 | 17,766 | -0.06(-0.23%) |
Mar 19, 2024 | 25.61 | 25.61 | 25.27 | 25.34 | 40,834 | -0.21(-0.81%) |
Mar 18, 2024 | 25.47 | 25.65 | 25.45 | 25.55 | 19,025 | +0.10(+0.39%) |
Mar 15, 2024 | 25.53 | 25.67 | 25.27 | 25.45 | 158,769 | -0.08(-0.31%) |
Mar 14, 2024 | 25.43 | 25.53 | 25.17 | 25.53 | 42,539 | +0.11(+0.43%) |
Mar 13, 2024 | 25.30 | 25.50 | 25.10 | 25.42 | 46,864 | +0.20(+0.78%) |
Mar 12, 2024 | 25.02 | 25.24 | 25.01 | 25.22 | 19,107 | +0.22(+0.86%) |
Mar 11, 2024 | 24.88 | 25.02 | 24.77 | 25.01 | 20,188 | +0.17(+0.68%) |
Mar 08, 2024 | 24.89 | 24.89 | 24.77 | 24.84 | 11,830 | -0.03(-0.11%) |
Mar 07, 2024 | 25.12 | 25.16 | 24.77 | 24.86 | 11,906 | +0.08(+0.34%) |
Mar 06, 2024 | 24.82 | 24.87 | 24.73 | 24.78 | 14,774 | -0.06(-0.24%) |
Mar 05, 2024 | 24.73 | 25.06 | 24.73 | 24.84 | 8,651 | +0.12(+0.48%) |
Mar 04, 2024 | 25.11 | 25.16 | 24.72 | 24.72 | 13,240 | -0.40(-1.60%) |
Mar 01, 2024 | 25.10 | 25.19 | 24.90 | 25.12 | 18,744 | +0.18(+0.71%) |
Feb 29, 2024 | 25.17 | 25.36 | 24.93 | 24.95 | 56,412 | -0.23(-0.90%) |
Feb 28, 2024 | 24.95 | 25.32 | 24.95 | 25.17 | 14,929 | +0.31(+1.27%) |
Feb 27, 2024 | 25.13 | 25.22 | 24.79 | 24.86 | 12,903 | -0.28(-1.09%) |
Feb 26, 2024 | 25.06 | 25.17 | 24.84 | 25.13 | 13,430 | +0.12(+0.47%) |
Feb 23, 2024 | 24.87 | 25.15 | 24.87 | 25.02 | 23,222 | +0.25(+0.99%) |
Feb 22, 2024 | 25.02 | 25.02 | 24.77 | 24.77 | 5,127 | -0.12(-0.47%) |
Feb 21, 2024 | 24.81 | 25.06 | 24.63 | 24.89 | 13,359 | +0.08(+0.32%) |
Feb 20, 2024 | 24.76 | 24.81 | 24.65 | 24.81 | 7,096 | +0.18(+0.72%) |
Feb 16, 2024 | 24.61 | 24.71 | 24.57 | 24.63 | 14,448 | -0.12(-0.48%) |
Feb 15, 2024 | 24.70 | 25.04 | 24.60 | 24.75 | 11,716 | +0.16(+0.64%) |
Feb 14, 2024 | 24.75 | 25.16 | 24.59 | 24.59 | 8,466 | +0.03(+0.10%) |
Feb 13, 2024 | 24.60 | 24.75 | 24.47 | 24.57 | 10,466 | -0.05(-0.19%) |
Feb 12, 2024 | 24.66 | 24.87 | 24.55 | 24.61 | 17,473 | -0.10(-0.39%) |
Feb 09, 2024 | 24.71 | 24.75 | 24.52 | 24.71 | 8,394 | +0.00(+0.00%) |
Feb 08, 2024 | 24.59 | 24.71 | 24.54 | 24.71 | 5,865 | +0.12(+0.49%) |
Feb 07, 2024 | 24.68 | 24.77 | 24.47 | 24.59 | 19,160 | -0.04(-0.18%) |
Feb 06, 2024 | 24.58 | 24.63 | 24.37 | 24.63 | 6,944 | +0.09(+0.35%) |
Feb 05, 2024 | 24.67 | 24.76 | 24.31 | 24.55 | 9,761 | -0.09(-0.35%) |
Feb 02, 2024 | 24.59 | 24.91 | 24.46 | 24.63 | 23,619 | -0.14(-0.55%) |