Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 25.70 | 26.00 | 25.39 | 25.92 | 123,019 | +0.00(+0.00%) |
Apr 24, 2024 | 26.36 | 26.36 | 25.66 | 25.92 | 207,620 | -0.49(-1.86%) |
Apr 23, 2024 | 24.60 | 26.84 | 24.60 | 26.41 | 322,806 | +2.30(+9.54%) |
Apr 22, 2024 | 24.78 | 24.88 | 24.01 | 24.11 | 157,376 | -0.73(-2.94%) |
Apr 19, 2024 | 23.95 | 24.97 | 23.95 | 24.84 | 268,811 | +0.85(+3.54%) |
Apr 18, 2024 | 24.45 | 24.52 | 23.92 | 23.99 | 173,430 | -0.48(-1.96%) |
Apr 17, 2024 | 24.88 | 24.90 | 24.41 | 24.47 | 103,792 | -0.20(-0.81%) |
Apr 16, 2024 | 24.56 | 24.68 | 24.16 | 24.67 | 84,010 | +0.09(+0.37%) |
Apr 15, 2024 | 24.92 | 25.09 | 24.52 | 24.58 | 68,337 | -0.18(-0.73%) |
Apr 12, 2024 | 24.91 | 24.93 | 24.65 | 24.76 | 90,440 | -0.13(-0.52%) |
Apr 11, 2024 | 24.94 | 25.12 | 24.84 | 24.89 | 73,147 | +0.04(+0.16%) |
Apr 10, 2024 | 25.15 | 25.17 | 24.66 | 24.85 | 107,468 | -0.50(-1.97%) |
Apr 09, 2024 | 25.30 | 25.46 | 24.88 | 25.35 | 142,952 | +0.14(+0.56%) |
Apr 08, 2024 | 25.16 | 25.38 | 25.16 | 25.21 | 51,476 | +0.06(+0.24%) |
Apr 05, 2024 | 25.46 | 25.46 | 25.05 | 25.15 | 43,770 | -0.27(-1.06%) |
Apr 04, 2024 | 25.73 | 26.06 | 25.42 | 25.42 | 80,179 | -0.19(-0.74%) |
Apr 03, 2024 | 25.74 | 25.99 | 25.42 | 25.61 | 88,601 | -0.30(-1.16%) |
Apr 02, 2024 | 26.10 | 26.10 | 25.64 | 25.91 | 114,558 | -0.23(-0.88%) |
Apr 01, 2024 | 26.69 | 26.69 | 26.13 | 26.14 | 87,428 | -0.52(-1.95%) |
Mar 28, 2024 | 26.08 | 26.76 | 25.54 | 26.66 | 241,703 | +0.70(+2.70%) |
Mar 27, 2024 | 26.33 | 26.48 | 25.89 | 25.96 | 90,773 | -0.21(-0.80%) |
Mar 26, 2024 | 26.26 | 26.44 | 26.14 | 26.17 | 88,528 | +0.11(+0.42%) |
Mar 25, 2024 | 26.52 | 26.66 | 26.01 | 26.06 | 56,597 | -0.37(-1.40%) |
Mar 22, 2024 | 26.70 | 26.71 | 26.38 | 26.43 | 72,012 | -0.17(-0.64%) |
Mar 21, 2024 | 26.89 | 26.94 | 26.55 | 26.60 | 120,609 | -0.19(-0.71%) |
Mar 20, 2024 | 26.50 | 27.03 | 26.35 | 26.79 | 104,763 | +0.20(+0.75%) |
Mar 19, 2024 | 26.10 | 27.03 | 26.10 | 26.59 | 115,097 | +0.49(+1.88%) |
Mar 18, 2024 | 25.73 | 26.22 | 25.60 | 26.10 | 140,207 | +0.27(+1.05%) |
Mar 15, 2024 | 25.53 | 26.08 | 25.48 | 25.83 | 273,112 | +0.26(+1.02%) |
Mar 14, 2024 | 26.00 | 26.02 | 25.52 | 25.57 | 143,008 | -0.52(-1.99%) |
Mar 13, 2024 | 26.36 | 26.58 | 26.01 | 26.09 | 125,364 | -0.36(-1.36%) |
Mar 12, 2024 | 26.72 | 26.72 | 26.36 | 26.45 | 150,588 | -0.25(-0.94%) |
Mar 11, 2024 | 26.45 | 27.02 | 26.25 | 26.70 | 111,518 | +0.23(+0.87%) |
Mar 08, 2024 | 26.84 | 26.98 | 26.36 | 26.47 | 86,327 | -0.25(-0.94%) |
Mar 07, 2024 | 26.58 | 27.06 | 26.58 | 26.72 | 94,069 | +0.32(+1.21%) |
Mar 06, 2024 | 26.59 | 26.68 | 26.22 | 26.40 | 92,871 | -0.06(-0.23%) |
Mar 05, 2024 | 26.90 | 26.90 | 26.37 | 26.46 | 55,452 | -0.48(-1.78%) |
Mar 04, 2024 | 27.04 | 27.32 | 26.86 | 26.94 | 54,791 | -0.17(-0.63%) |
Mar 01, 2024 | 27.47 | 27.69 | 27.07 | 27.11 | 165,181 | -0.14(-0.51%) |
Feb 29, 2024 | 27.33 | 27.50 | 27.14 | 27.25 | 287,203 | +0.24(+0.89%) |
Feb 28, 2024 | 26.70 | 27.53 | 26.56 | 27.01 | 180,056 | +0.16(+0.60%) |
Feb 27, 2024 | 27.41 | 27.41 | 26.85 | 26.85 | 76,958 | -0.58(-2.11%) |
Feb 26, 2024 | 26.89 | 27.43 | 26.67 | 27.43 | 152,622 | +0.65(+2.42%) |
Feb 23, 2024 | 26.70 | 27.37 | 26.66 | 26.78 | 86,464 | +0.03(+0.11%) |
Feb 22, 2024 | 26.96 | 26.96 | 26.14 | 26.75 | 125,227 | -0.28(-1.03%) |
Feb 21, 2024 | 27.04 | 27.07 | 26.59 | 27.03 | 114,930 | -0.07(-0.26%) |
Feb 20, 2024 | 28.40 | 29.09 | 27.02 | 27.10 | 183,355 | -0.44(-1.60%) |
Feb 16, 2024 | 27.49 | 27.82 | 27.19 | 27.54 | 131,130 | -0.05(-0.18%) |
Feb 15, 2024 | 27.40 | 27.64 | 27.16 | 27.59 | 74,286 | +0.31(+1.14%) |
Feb 14, 2024 | 27.07 | 27.37 | 26.83 | 27.28 | 70,778 | +0.42(+1.56%) |
Feb 13, 2024 | 27.06 | 27.61 | 26.67 | 26.86 | 104,056 | -0.54(-1.97%) |
Feb 12, 2024 | 27.15 | 27.74 | 27.06 | 27.40 | 98,072 | +0.32(+1.18%) |
Feb 09, 2024 | 26.83 | 27.10 | 26.75 | 27.08 | 118,152 | +0.21(+0.78%) |
Feb 08, 2024 | 26.53 | 26.89 | 26.42 | 26.87 | 56,476 | +0.40(+1.51%) |
Feb 07, 2024 | 26.51 | 26.57 | 26.26 | 26.47 | 57,055 | -0.09(-0.34%) |
Feb 06, 2024 | 26.24 | 26.61 | 26.24 | 26.56 | 47,531 | +0.25(+0.95%) |
Feb 05, 2024 | 26.24 | 26.48 | 26.15 | 26.31 | 55,907 | -0.09(-0.34%) |
Feb 02, 2024 | 26.70 | 26.73 | 26.40 | 26.40 | 44,032 | -0.50(-1.86%) |