Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 24.30 | 24.88 | 24.25 | 24.64 | 100,525 | +0.41(+1.69%) |
Apr 17, 2024 | 24.58 | 24.83 | 24.23 | 24.23 | 67,711 | -0.07(-0.29%) |
Apr 16, 2024 | 24.43 | 24.66 | 24.11 | 24.30 | 78,724 | -0.24(-0.98%) |
Apr 15, 2024 | 25.05 | 25.43 | 24.22 | 24.54 | 106,050 | -0.38(-1.52%) |
Apr 12, 2024 | 24.59 | 25.13 | 24.48 | 24.92 | 145,302 | +0.20(+0.81%) |
Apr 11, 2024 | 24.72 | 24.81 | 24.25 | 24.72 | 82,828 | +0.27(+1.10%) |
Apr 10, 2024 | 25.33 | 25.33 | 24.34 | 24.45 | 162,056 | -1.50(-5.78%) |
Apr 09, 2024 | 25.79 | 26.04 | 25.65 | 25.95 | 46,893 | +0.25(+0.97%) |
Apr 08, 2024 | 25.13 | 25.74 | 25.13 | 25.70 | 56,983 | +0.57(+2.27%) |
Apr 05, 2024 | 25.10 | 25.32 | 25.00 | 25.13 | 59,715 | -0.03(-0.12%) |
Apr 04, 2024 | 25.82 | 26.10 | 25.12 | 25.16 | 85,102 | -0.25(-0.98%) |
Apr 03, 2024 | 25.90 | 25.95 | 25.28 | 25.41 | 76,097 | -0.54(-2.08%) |
Apr 02, 2024 | 25.90 | 26.09 | 25.50 | 25.95 | 124,781 | -0.36(-1.35%) |
Apr 01, 2024 | 27.12 | 27.14 | 26.06 | 26.30 | 80,398 | -0.57(-2.14%) |
Mar 28, 2024 | 26.79 | 27.09 | 26.73 | 26.88 | 118,681 | -0.59(-2.15%) |
Mar 27, 2024 | 26.32 | 27.47 | 26.32 | 27.47 | 89,139 | +1.15(+4.37%) |
Mar 26, 2024 | 26.74 | 26.79 | 26.30 | 26.32 | 86,132 | -0.14(-0.53%) |
Mar 25, 2024 | 26.00 | 26.54 | 25.95 | 26.46 | 80,380 | +0.73(+2.84%) |
Mar 22, 2024 | 26.57 | 26.73 | 25.73 | 25.73 | 78,965 | -0.68(-2.57%) |
Mar 21, 2024 | 25.98 | 26.69 | 25.98 | 26.41 | 98,214 | +0.51(+1.97%) |
Mar 20, 2024 | 24.73 | 26.40 | 24.65 | 25.90 | 95,973 | +1.20(+4.86%) |
Mar 19, 2024 | 24.47 | 24.89 | 24.47 | 24.70 | 74,309 | +0.17(+0.69%) |
Mar 18, 2024 | 25.10 | 25.13 | 24.50 | 24.53 | 92,888 | -0.62(-2.47%) |
Mar 15, 2024 | 24.95 | 25.53 | 24.95 | 25.15 | 302,392 | +0.19(+0.76%) |
Mar 14, 2024 | 25.75 | 25.77 | 24.88 | 24.96 | 111,681 | -0.86(-3.33%) |
Mar 13, 2024 | 25.93 | 26.36 | 25.75 | 25.82 | 67,637 | -0.16(-0.62%) |
Mar 12, 2024 | 26.02 | 26.09 | 25.68 | 25.98 | 82,893 | -0.12(-0.46%) |
Mar 11, 2024 | 26.18 | 26.42 | 26.05 | 26.10 | 84,381 | -0.06(-0.23%) |
Mar 08, 2024 | 26.83 | 26.97 | 26.16 | 26.16 | 47,209 | -0.19(-0.72%) |
Mar 07, 2024 | 26.60 | 26.89 | 26.29 | 26.35 | 54,945 | +0.13(+0.50%) |
Mar 06, 2024 | 26.29 | 26.64 | 25.59 | 26.22 | 91,811 | -0.02(-0.08%) |
Mar 05, 2024 | 25.46 | 26.52 | 25.46 | 26.24 | 93,582 | +0.59(+2.30%) |
Mar 04, 2024 | 25.82 | 26.26 | 25.49 | 25.65 | 92,821 | -0.10(-0.39%) |
Mar 01, 2024 | 25.56 | 25.75 | 25.05 | 25.75 | 108,868 | +0.01(+0.04%) |
Feb 29, 2024 | 26.00 | 26.54 | 25.66 | 25.74 | 101,782 | +0.16(+0.63%) |
Feb 28, 2024 | 25.50 | 25.69 | 25.37 | 25.58 | 56,694 | +0.07(+0.27%) |
Feb 27, 2024 | 25.91 | 26.15 | 25.51 | 25.51 | 79,212 | -0.23(-0.89%) |
Feb 26, 2024 | 25.87 | 26.09 | 25.51 | 25.74 | 81,734 | -0.25(-0.96%) |
Feb 23, 2024 | 25.89 | 26.32 | 25.50 | 25.99 | 111,010 | +0.17(+0.66%) |
Feb 22, 2024 | 26.34 | 26.70 | 25.62 | 25.82 | 102,614 | -0.64(-2.42%) |
Feb 21, 2024 | 26.49 | 26.60 | 26.24 | 26.46 | 45,312 | -0.24(-0.90%) |
Feb 20, 2024 | 26.85 | 27.30 | 26.61 | 26.70 | 40,188 | -0.39(-1.44%) |
Feb 16, 2024 | 27.08 | 27.42 | 26.67 | 27.09 | 55,769 | -0.48(-1.74%) |
Feb 15, 2024 | 26.45 | 27.73 | 26.40 | 27.57 | 87,484 | +1.28(+4.87%) |
Feb 14, 2024 | 26.19 | 26.45 | 25.55 | 26.29 | 114,471 | +0.80(+3.14%) |
Feb 13, 2024 | 26.70 | 26.70 | 25.20 | 25.49 | 136,051 | -2.04(-7.41%) |
Feb 12, 2024 | 26.40 | 27.79 | 26.40 | 27.53 | 113,994 | +1.15(+4.36%) |
Feb 09, 2024 | 25.80 | 26.44 | 25.23 | 26.38 | 90,703 | +0.74(+2.89%) |
Feb 08, 2024 | 25.71 | 25.73 | 25.23 | 25.64 | 92,905 | -0.08(-0.31%) |
Feb 07, 2024 | 25.74 | 26.10 | 25.05 | 25.72 | 106,751 | -0.32(-1.23%) |
Feb 06, 2024 | 26.16 | 26.66 | 25.81 | 26.04 | 63,554 | -0.17(-0.65%) |
Feb 05, 2024 | 26.48 | 26.71 | 25.91 | 26.21 | 119,020 | -0.55(-2.06%) |
Feb 02, 2024 | 26.69 | 27.24 | 26.45 | 26.76 | 105,717 | -0.60(-2.19%) |