Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 26.84 | 27.16 | 26.40 | 26.64 | 90,034 | -0.53(-1.95%) |
Apr 23, 2024 | 26.54 | 27.29 | 26.53 | 27.17 | 107,308 | +0.62(+2.34%) |
Apr 22, 2024 | 26.62 | 26.90 | 26.40 | 26.55 | 129,195 | -0.57(-2.10%) |
Apr 19, 2024 | 26.75 | 27.31 | 26.75 | 27.12 | 120,290 | +0.28(+1.04%) |
Apr 18, 2024 | 26.77 | 27.28 | 26.67 | 26.84 | 92,149 | +0.15(+0.56%) |
Apr 17, 2024 | 27.14 | 27.23 | 26.63 | 26.69 | 86,158 | -0.28(-1.04%) |
Apr 16, 2024 | 26.67 | 27.32 | 26.58 | 26.97 | 186,734 | -0.07(-0.26%) |
Apr 15, 2024 | 27.35 | 27.56 | 26.90 | 27.04 | 72,381 | -0.42(-1.53%) |
Apr 12, 2024 | 27.81 | 27.87 | 27.29 | 27.46 | 73,848 | -0.51(-1.82%) |
Apr 11, 2024 | 28.31 | 28.39 | 27.75 | 27.97 | 119,392 | -0.34(-1.20%) |
Apr 10, 2024 | 28.78 | 28.94 | 27.86 | 28.31 | 111,681 | -1.24(-4.20%) |
Apr 09, 2024 | 28.04 | 29.58 | 27.93 | 29.55 | 113,951 | +1.56(+5.57%) |
Apr 08, 2024 | 28.64 | 28.68 | 27.98 | 27.99 | 88,978 | -0.46(-1.62%) |
Apr 05, 2024 | 27.60 | 28.52 | 27.47 | 28.45 | 289,584 | +0.75(+2.71%) |
Apr 04, 2024 | 28.04 | 28.44 | 27.57 | 27.70 | 130,713 | -0.05(-0.18%) |
Apr 03, 2024 | 27.43 | 27.76 | 27.27 | 27.75 | 107,931 | +0.31(+1.13%) |
Apr 02, 2024 | 26.98 | 27.93 | 26.91 | 27.44 | 229,278 | +0.24(+0.88%) |
Apr 01, 2024 | 28.53 | 28.88 | 27.10 | 27.20 | 154,033 | -1.40(-4.90%) |
Mar 28, 2024 | 27.71 | 28.69 | 27.67 | 28.60 | 222,409 | +1.05(+3.81%) |
Mar 27, 2024 | 26.63 | 27.59 | 26.46 | 27.55 | 103,053 | +1.20(+4.55%) |
Mar 26, 2024 | 26.93 | 26.99 | 26.35 | 26.35 | 59,532 | -0.34(-1.27%) |
Mar 25, 2024 | 26.92 | 27.08 | 26.67 | 26.69 | 74,349 | -0.05(-0.19%) |
Mar 22, 2024 | 27.30 | 27.30 | 26.74 | 26.74 | 60,822 | -0.45(-1.66%) |
Mar 21, 2024 | 27.28 | 27.48 | 26.80 | 27.19 | 141,725 | +0.11(+0.41%) |
Mar 20, 2024 | 25.45 | 27.21 | 25.45 | 27.08 | 142,557 | +1.41(+5.49%) |
Mar 19, 2024 | 25.54 | 25.99 | 25.54 | 25.67 | 136,423 | +0.06(+0.23%) |
Mar 18, 2024 | 26.26 | 26.26 | 25.59 | 25.61 | 134,482 | -0.65(-2.48%) |
Mar 15, 2024 | 25.89 | 26.71 | 25.89 | 26.26 | 268,246 | +0.35(+1.35%) |
Mar 14, 2024 | 27.01 | 27.01 | 25.62 | 25.91 | 146,454 | -1.29(-4.74%) |
Mar 13, 2024 | 26.76 | 27.35 | 26.76 | 27.20 | 122,926 | +0.42(+1.57%) |
Mar 12, 2024 | 27.09 | 27.11 | 26.69 | 26.78 | 162,282 | -0.31(-1.14%) |
Mar 11, 2024 | 26.65 | 27.15 | 26.65 | 27.09 | 78,110 | +0.21(+0.78%) |
Mar 08, 2024 | 27.02 | 27.40 | 26.82 | 26.88 | 93,133 | -0.07(-0.26%) |
Mar 07, 2024 | 26.92 | 27.30 | 26.89 | 26.95 | 85,447 | +0.38(+1.43%) |
Mar 06, 2024 | 26.89 | 26.89 | 26.29 | 26.57 | 173,904 | +0.06(+0.23%) |
Mar 05, 2024 | 27.27 | 27.38 | 26.50 | 26.51 | 116,411 | -0.99(-3.60%) |
Mar 04, 2024 | 27.29 | 27.83 | 27.28 | 27.50 | 141,695 | +0.23(+0.84%) |
Mar 01, 2024 | 27.80 | 27.91 | 27.18 | 27.27 | 103,349 | -0.55(-1.98%) |
Feb 29, 2024 | 27.86 | 27.93 | 27.13 | 27.82 | 170,627 | +0.48(+1.75%) |
Feb 28, 2024 | 27.09 | 27.45 | 26.95 | 27.34 | 226,041 | -0.01(-0.04%) |
Feb 27, 2024 | 27.26 | 27.73 | 27.07 | 27.35 | 192,986 | +0.39(+1.44%) |
Feb 26, 2024 | 27.68 | 27.73 | 26.80 | 26.96 | 269,954 | -0.91(-3.28%) |
Feb 23, 2024 | 27.56 | 27.94 | 27.36 | 27.88 | 196,660 | +0.24(+0.86%) |
Feb 22, 2024 | 26.97 | 27.95 | 26.95 | 27.64 | 188,620 | +0.55(+2.02%) |
Feb 21, 2024 | 27.28 | 27.97 | 26.96 | 27.09 | 249,386 | -0.37(-1.34%) |
Feb 20, 2024 | 28.24 | 28.70 | 27.19 | 27.46 | 395,657 | -1.35(-4.69%) |
Feb 16, 2024 | 28.17 | 29.09 | 27.66 | 28.81 | 243,000 | +1.56(+5.73%) |
Feb 15, 2024 | 26.37 | 27.60 | 26.37 | 27.25 | 189,372 | +1.11(+4.26%) |
Feb 14, 2024 | 25.75 | 26.17 | 25.58 | 26.14 | 127,718 | +0.47(+1.82%) |
Feb 13, 2024 | 25.80 | 26.02 | 25.31 | 25.67 | 201,467 | -1.05(-3.94%) |
Feb 12, 2024 | 25.85 | 27.06 | 25.85 | 26.73 | 141,039 | +0.88(+3.38%) |
Feb 09, 2024 | 25.49 | 25.88 | 25.15 | 25.85 | 133,379 | +0.37(+1.44%) |
Feb 08, 2024 | 25.13 | 25.49 | 24.90 | 25.48 | 127,433 | +0.25(+0.98%) |
Feb 07, 2024 | 25.13 | 25.33 | 24.95 | 25.23 | 109,453 | +0.09(+0.36%) |
Feb 06, 2024 | 25.02 | 25.36 | 24.97 | 25.15 | 166,422 | +0.14(+0.56%) |
Feb 05, 2024 | 24.48 | 25.07 | 24.40 | 25.01 | 226,683 | -0.03(-0.12%) |
Feb 02, 2024 | 25.43 | 25.43 | 24.92 | 25.04 | 234,278 | -0.88(-3.41%) |