Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 24.46 | 24.83 | 24.36 | 24.70 | 402,736 | +0.26(+1.06%) |
Apr 17, 2024 | 24.72 | 24.87 | 24.44 | 24.44 | 499,690 | +0.07(+0.29%) |
Apr 16, 2024 | 24.64 | 24.64 | 24.16 | 24.37 | 648,856 | -0.49(-1.97%) |
Apr 15, 2024 | 25.03 | 25.26 | 24.64 | 24.86 | 516,671 | +0.02(+0.08%) |
Apr 12, 2024 | 24.82 | 25.09 | 24.53 | 24.84 | 715,968 | -0.25(-1.00%) |
Apr 11, 2024 | 25.18 | 25.33 | 24.79 | 25.09 | 899,726 | +0.12(+0.48%) |
Apr 10, 2024 | 26.11 | 26.29 | 24.83 | 24.97 | 986,380 | -2.03(-7.52%) |
Apr 09, 2024 | 26.49 | 27.01 | 26.39 | 27.00 | 577,710 | +0.67(+2.54%) |
Apr 08, 2024 | 25.93 | 26.47 | 25.85 | 26.33 | 435,646 | +0.49(+1.90%) |
Apr 05, 2024 | 25.58 | 25.99 | 25.52 | 25.84 | 745,200 | +0.05(+0.19%) |
Apr 04, 2024 | 26.07 | 26.39 | 25.64 | 25.79 | 574,039 | +0.03(+0.12%) |
Apr 03, 2024 | 25.40 | 25.79 | 25.31 | 25.76 | 601,304 | +0.18(+0.70%) |
Apr 02, 2024 | 26.05 | 26.06 | 25.53 | 25.58 | 681,667 | -0.70(-2.66%) |
Apr 01, 2024 | 27.38 | 27.38 | 26.28 | 26.28 | 680,672 | -0.93(-3.42%) |
Mar 28, 2024 | 27.51 | 27.26 | 27.13 | 27.21 | 925,023 | -0.42(-1.52%) |
Mar 27, 2024 | 26.34 | 27.66 | 26.34 | 27.63 | 713,441 | +1.35(+5.14%) |
Mar 26, 2024 | 26.50 | 26.55 | 25.99 | 26.28 | 606,681 | -0.07(-0.27%) |
Mar 25, 2024 | 26.36 | 26.63 | 26.18 | 26.35 | 739,444 | +0.06(+0.23%) |
Mar 22, 2024 | 26.72 | 26.86 | 26.14 | 26.29 | 892,415 | -0.26(-0.98%) |
Mar 21, 2024 | 26.24 | 26.78 | 26.22 | 26.55 | 921,736 | +0.48(+1.84%) |
Mar 20, 2024 | 25.05 | 26.36 | 25.05 | 26.07 | 1,059,917 | +0.80(+3.17%) |
Mar 19, 2024 | 24.82 | 25.34 | 24.82 | 25.27 | 912,157 | +0.32(+1.28%) |
Mar 18, 2024 | 25.31 | 25.45 | 24.88 | 24.95 | 806,136 | -0.26(-1.03%) |
Mar 15, 2024 | 24.92 | 25.50 | 24.92 | 25.21 | 4,080,155 | +0.19(+0.76%) |
Mar 14, 2024 | 25.98 | 26.07 | 24.94 | 25.02 | 995,646 | -1.05(-4.03%) |
Mar 13, 2024 | 26.20 | 26.72 | 26.04 | 26.07 | 660,146 | -0.23(-0.87%) |
Mar 12, 2024 | 26.56 | 26.77 | 26.06 | 26.30 | 686,538 | -0.40(-1.50%) |
Mar 11, 2024 | 26.70 | 26.93 | 26.55 | 26.70 | 883,678 | +0.10(+0.38%) |
Mar 08, 2024 | 26.94 | 27.02 | 26.42 | 26.60 | 783,045 | -0.06(-0.23%) |
Mar 07, 2024 | 27.08 | 27.43 | 26.57 | 26.66 | 935,744 | +0.07(+0.26%) |
Mar 06, 2024 | 26.75 | 26.91 | 25.79 | 26.59 | 1,680,809 | -1.01(-3.66%) |
Mar 05, 2024 | 26.33 | 27.64 | 26.15 | 27.60 | 890,501 | +1.07(+4.03%) |
Mar 04, 2024 | 26.57 | 27.21 | 26.36 | 26.53 | 1,228,867 | +0.44(+1.69%) |
Mar 01, 2024 | 26.05 | 26.16 | 25.51 | 26.09 | 769,475 | -0.23(-0.87%) |
Feb 29, 2024 | 26.58 | 26.88 | 26.15 | 26.32 | 849,086 | +0.31(+1.19%) |
Feb 28, 2024 | 26.05 | 26.55 | 26.00 | 26.01 | 541,421 | -0.39(-1.48%) |
Feb 27, 2024 | 26.59 | 26.87 | 26.20 | 26.40 | 527,717 | +0.00(+0.00%) |
Feb 26, 2024 | 26.63 | 27.00 | 26.19 | 26.40 | 702,795 | -0.28(-1.05%) |
Feb 23, 2024 | 26.62 | 27.30 | 26.37 | 26.68 | 930,141 | +0.02(+0.08%) |
Feb 22, 2024 | 25.99 | 26.80 | 25.99 | 26.66 | 1,030,600 | +0.54(+2.07%) |
Feb 21, 2024 | 26.00 | 26.33 | 25.80 | 26.12 | 697,586 | -0.05(-0.19%) |
Feb 20, 2024 | 25.96 | 26.51 | 25.96 | 26.17 | 786,676 | -0.13(-0.49%) |
Feb 16, 2024 | 26.49 | 26.67 | 25.99 | 26.30 | 727,636 | -0.48(-1.79%) |
Feb 15, 2024 | 25.76 | 26.92 | 25.60 | 26.78 | 723,962 | +1.33(+5.23%) |
Feb 14, 2024 | 25.18 | 25.46 | 24.76 | 25.45 | 1,159,987 | +0.58(+2.33%) |
Feb 13, 2024 | 25.46 | 25.72 | 24.49 | 24.87 | 1,178,751 | -1.65(-6.22%) |
Feb 12, 2024 | 25.55 | 26.59 | 25.44 | 26.52 | 1,215,234 | +0.98(+3.84%) |
Feb 09, 2024 | 25.37 | 25.75 | 24.70 | 25.54 | 1,228,197 | +0.12(+0.47%) |
Feb 08, 2024 | 25.00 | 25.79 | 25.00 | 25.42 | 1,051,187 | +0.12(+0.47%) |
Feb 07, 2024 | 25.77 | 25.85 | 24.95 | 25.30 | 1,434,802 | -0.46(-1.79%) |
Feb 06, 2024 | 25.63 | 25.95 | 25.54 | 25.76 | 642,441 | +0.15(+0.57%) |
Feb 05, 2024 | 25.51 | 25.89 | 25.10 | 25.61 | 1,717,474 | -0.31(-1.21%) |
Feb 02, 2024 | 25.36 | 26.14 | 25.36 | 25.93 | 924,254 | -0.02(-0.08%) |