Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 25.04 | 25.31 | 25.00 | 25.28 | 806,179 | +0.08(+0.32%) |
Apr 24, 2024 | 25.22 | 25.26 | 25.11 | 25.20 | 755,190 | +0.10(+0.40%) |
Apr 23, 2024 | 24.91 | 25.14 | 24.91 | 25.10 | 1,215,069 | +0.19(+0.76%) |
Apr 22, 2024 | 24.72 | 24.94 | 24.69 | 24.91 | 828,362 | +0.22(+0.89%) |
Apr 19, 2024 | 24.68 | 24.73 | 24.61 | 24.69 | 990,949 | -0.09(-0.36%) |
Apr 18, 2024 | 24.76 | 24.89 | 24.71 | 24.78 | 857,149 | +0.08(+0.32%) |
Apr 17, 2024 | 24.84 | 24.86 | 24.64 | 24.70 | 965,264 | +0.03(+0.12%) |
Apr 16, 2024 | 24.72 | 24.79 | 24.62 | 24.67 | 987,982 | -0.33(-1.32%) |
Apr 15, 2024 | 25.28 | 25.28 | 24.95 | 25.00 | 1,184,831 | -0.13(-0.52%) |
Apr 12, 2024 | 25.38 | 25.38 | 25.09 | 25.13 | 909,283 | -0.54(-2.10%) |
Apr 11, 2024 | 25.64 | 25.69 | 25.49 | 25.67 | 1,581,358 | +0.12(+0.47%) |
Apr 10, 2024 | 25.57 | 25.62 | 25.47 | 25.55 | 893,648 | -0.26(-1.01%) |
Apr 09, 2024 | 25.78 | 25.86 | 25.71 | 25.81 | 637,587 | +0.19(+0.74%) |
Apr 08, 2024 | 25.56 | 25.66 | 25.56 | 25.62 | 958,004 | +0.18(+0.71%) |
Apr 05, 2024 | 25.39 | 25.48 | 25.32 | 25.44 | 718,396 | +0.07(+0.28%) |
Apr 04, 2024 | 25.65 | 25.71 | 25.36 | 25.37 | 908,048 | -0.08(-0.31%) |
Apr 03, 2024 | 25.35 | 25.50 | 25.31 | 25.45 | 876,626 | +0.03(+0.12%) |
Apr 02, 2024 | 25.40 | 25.50 | 25.39 | 25.42 | 1,128,752 | +0.07(+0.28%) |
Apr 01, 2024 | 25.37 | 25.48 | 25.28 | 25.35 | 1,277,618 | +0.10(+0.40%) |
Mar 28, 2024 | 25.18 | 25.30 | 25.17 | 25.25 | 1,013,900 | +0.12(+0.48%) |
Mar 27, 2024 | 25.08 | 25.13 | 25.04 | 25.13 | 954,290 | +0.05(+0.20%) |
Mar 26, 2024 | 25.15 | 25.16 | 25.07 | 25.08 | 795,598 | -0.02(-0.08%) |
Mar 25, 2024 | 25.08 | 25.15 | 25.08 | 25.10 | 1,015,068 | -0.03(-0.12%) |
Mar 22, 2024 | 25.15 | 25.17 | 25.08 | 25.13 | 1,016,057 | -0.13(-0.51%) |
Mar 21, 2024 | 25.36 | 25.41 | 25.26 | 25.26 | 1,473,895 | -0.01(-0.04%) |
Mar 20, 2024 | 25.09 | 25.30 | 25.04 | 25.27 | 1,225,170 | +0.19(+0.76%) |
Mar 19, 2024 | 25.05 | 25.11 | 24.95 | 25.08 | 1,097,530 | -0.10(-0.40%) |
Mar 18, 2024 | 25.28 | 25.31 | 25.16 | 25.18 | 787,679 | +0.03(+0.12%) |
Mar 15, 2024 | 25.20 | 25.24 | 25.13 | 25.15 | 1,326,670 | -0.08(-0.32%) |
Mar 14, 2024 | 25.38 | 25.38 | 25.17 | 25.23 | 1,140,113 | -0.12(-0.47%) |
Mar 13, 2024 | 25.33 | 25.39 | 25.30 | 25.35 | 1,058,084 | -0.10(-0.39%) |
Mar 12, 2024 | 25.44 | 25.46 | 25.30 | 25.45 | 941,528 | +0.24(+0.95%) |
Mar 11, 2024 | 25.20 | 25.30 | 25.19 | 25.21 | 911,549 | +0.07(+0.28%) |
Mar 08, 2024 | 25.26 | 25.32 | 25.14 | 25.14 | 1,782,266 | -0.05(-0.20%) |
Mar 07, 2024 | 25.11 | 25.22 | 25.04 | 25.19 | 844,227 | +0.11(+0.44%) |
Mar 06, 2024 | 25.06 | 25.16 | 25.03 | 25.08 | 1,071,916 | +0.35(+1.42%) |
Mar 05, 2024 | 24.80 | 24.86 | 24.68 | 24.73 | 1,297,972 | -0.14(-0.56%) |
Mar 04, 2024 | 25.00 | 25.00 | 24.86 | 24.87 | 1,663,320 | -0.13(-0.52%) |
Mar 01, 2024 | 24.87 | 25.03 | 24.82 | 25.00 | 1,018,378 | +0.33(+1.34%) |
Feb 29, 2024 | 24.76 | 24.78 | 24.64 | 24.67 | 1,080,518 | +0.03(+0.12%) |
Feb 28, 2024 | 24.80 | 24.80 | 24.60 | 24.64 | 1,105,725 | -0.39(-1.56%) |
Feb 27, 2024 | 25.03 | 25.06 | 25.00 | 25.03 | 977,685 | +0.09(+0.36%) |
Feb 26, 2024 | 24.94 | 24.98 | 24.91 | 24.94 | 891,216 | -0.07(-0.28%) |
Feb 23, 2024 | 25.05 | 25.05 | 24.93 | 25.01 | 1,555,532 | -0.01(-0.04%) |
Feb 22, 2024 | 25.00 | 25.04 | 24.91 | 25.02 | 1,339,978 | +0.23(+0.93%) |
Feb 21, 2024 | 24.81 | 24.88 | 24.73 | 24.79 | 965,857 | +0.01(+0.04%) |
Feb 20, 2024 | 24.80 | 24.89 | 24.70 | 24.78 | 1,110,911 | +0.08(+0.32%) |
Feb 16, 2024 | 24.67 | 24.79 | 24.67 | 24.70 | 1,228,264 | +0.09(+0.37%) |
Feb 15, 2024 | 24.52 | 24.61 | 24.52 | 24.61 | 908,259 | +0.14(+0.57%) |
Feb 14, 2024 | 24.40 | 24.48 | 24.36 | 24.47 | 904,930 | +0.36(+1.49%) |
Feb 13, 2024 | 24.22 | 24.36 | 24.02 | 24.11 | 1,274,209 | -0.42(-1.71%) |
Feb 12, 2024 | 24.41 | 24.65 | 24.39 | 24.53 | 1,155,836 | +0.12(+0.49%) |
Feb 09, 2024 | 24.31 | 24.44 | 24.21 | 24.41 | 991,267 | +0.11(+0.45%) |
Feb 08, 2024 | 24.35 | 24.39 | 24.25 | 24.30 | 1,479,127 | -0.18(-0.74%) |
Feb 07, 2024 | 24.37 | 24.52 | 24.37 | 24.48 | 1,068,495 | -0.03(-0.12%) |
Feb 06, 2024 | 24.28 | 24.51 | 24.26 | 24.51 | 1,555,582 | +0.60(+2.51%) |
Feb 05, 2024 | 23.78 | 23.94 | 23.77 | 23.91 | 1,482,584 | +0.08(+0.34%) |
Feb 02, 2024 | 23.80 | 23.86 | 23.73 | 23.83 | 1,242,131 | -0.17(-0.71%) |