Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 26.25 | 26.34 | 25.98 | 26.15 | 147,190 | +0.05(+0.19%) |
Apr 25, 2024 | 25.87 | 26.13 | 25.79 | 26.10 | 172,480 | +0.20(+0.77%) |
Apr 24, 2024 | 25.93 | 25.95 | 25.69 | 25.90 | 165,875 | -0.06(-0.23%) |
Apr 23, 2024 | 25.78 | 26.15 | 25.74 | 25.96 | 214,184 | +0.16(+0.62%) |
Apr 22, 2024 | 25.76 | 25.89 | 25.58 | 25.80 | 200,517 | +0.01(+0.04%) |
Apr 19, 2024 | 25.34 | 25.84 | 25.34 | 25.79 | 252,060 | +0.41(+1.62%) |
Apr 18, 2024 | 25.51 | 25.63 | 25.31 | 25.38 | 261,720 | -0.13(-0.51%) |
Apr 17, 2024 | 25.39 | 25.77 | 25.33 | 25.51 | 245,311 | +0.20(+0.79%) |
Apr 16, 2024 | 25.12 | 25.35 | 24.95 | 25.31 | 332,881 | +0.13(+0.52%) |
Apr 15, 2024 | 25.49 | 25.53 | 25.12 | 25.18 | 266,230 | -0.26(-1.02%) |
Apr 12, 2024 | 25.87 | 26.19 | 25.35 | 25.44 | 251,230 | -0.23(-0.90%) |
Apr 11, 2024 | 25.70 | 25.82 | 25.39 | 25.67 | 198,686 | +0.35(+1.38%) |
Apr 10, 2024 | 25.38 | 25.50 | 25.22 | 25.32 | 233,434 | -0.24(-0.94%) |
Apr 09, 2024 | 25.75 | 25.84 | 25.50 | 25.56 | 188,564 | -0.04(-0.16%) |
Apr 08, 2024 | 25.65 | 25.80 | 25.47 | 25.60 | 226,020 | -0.11(-0.43%) |
Apr 05, 2024 | 25.88 | 25.89 | 25.63 | 25.71 | 146,977 | -0.18(-0.70%) |
Apr 04, 2024 | 26.26 | 26.28 | 25.89 | 25.89 | 212,272 | -0.41(-1.56%) |
Apr 03, 2024 | 25.93 | 26.43 | 25.93 | 26.30 | 342,704 | +0.38(+1.47%) |
Apr 02, 2024 | 25.63 | 25.99 | 25.51 | 25.92 | 240,543 | +0.24(+0.93%) |
Apr 01, 2024 | 25.59 | 25.85 | 25.46 | 25.68 | 221,887 | +0.25(+0.98%) |
Mar 28, 2024 | 25.32 | 25.54 | 25.25 | 25.43 | 278,371 | +0.21(+0.83%) |
Mar 27, 2024 | 25.11 | 25.25 | 25.03 | 25.22 | 249,443 | +0.19(+0.76%) |
Mar 26, 2024 | 25.28 | 25.30 | 25.00 | 25.03 | 222,279 | -0.19(-0.75%) |
Mar 25, 2024 | 25.18 | 25.46 | 25.11 | 25.22 | 162,107 | +0.08(+0.32%) |
Mar 22, 2024 | 25.20 | 25.29 | 25.07 | 25.14 | 215,605 | -0.22(-0.87%) |
Mar 21, 2024 | 25.13 | 25.46 | 25.03 | 25.36 | 271,081 | +0.17(+0.67%) |
Mar 20, 2024 | 25.15 | 25.24 | 24.84 | 25.19 | 304,855 | -0.19(-0.75%) |
Mar 19, 2024 | 25.13 | 25.48 | 25.10 | 25.38 | 237,770 | +0.12(+0.48%) |
Mar 18, 2024 | 25.40 | 25.44 | 25.08 | 25.26 | 354,049 | -0.15(-0.59%) |
Mar 15, 2024 | 25.50 | 25.72 | 25.40 | 25.41 | 284,746 | -0.16(-0.63%) |
Mar 14, 2024 | 25.59 | 25.69 | 25.21 | 25.57 | 201,961 | -0.05(-0.20%) |
Mar 13, 2024 | 25.65 | 25.82 | 25.49 | 25.62 | 233,928 | +0.10(+0.39%) |
Mar 12, 2024 | 25.47 | 25.61 | 25.33 | 25.52 | 304,180 | +0.03(+0.12%) |
Mar 11, 2024 | 25.34 | 25.50 | 25.11 | 25.49 | 259,032 | +0.00(+0.00%) |
Mar 08, 2024 | 25.50 | 25.61 | 25.26 | 25.49 | 407,837 | +0.10(+0.39%) |
Mar 07, 2024 | 25.16 | 25.39 | 25.06 | 25.39 | 277,371 | +0.30(+1.20%) |
Mar 06, 2024 | 25.23 | 25.53 | 25.05 | 25.09 | 474,313 | +0.16(+0.64%) |
Mar 05, 2024 | 25.00 | 25.39 | 24.83 | 24.93 | 465,766 | +0.08(+0.32%) |
Mar 04, 2024 | 25.35 | 25.52 | 24.82 | 24.85 | 452,004 | -0.56(-2.20%) |
Mar 01, 2024 | 25.28 | 25.68 | 25.25 | 25.41 | 279,910 | +0.17(+0.67%) |
Feb 29, 2024 | 25.12 | 25.68 | 25.00 | 25.24 | 432,688 | +0.04(+0.16%) |
Feb 28, 2024 | 24.37 | 25.54 | 24.34 | 25.20 | 975,379 | +0.83(+3.41%) |
Feb 27, 2024 | 24.36 | 24.61 | 24.16 | 24.37 | 672,808 | -0.50(-2.01%) |
Feb 26, 2024 | 25.00 | 25.15 | 24.64 | 24.87 | 574,604 | -0.44(-1.74%) |
Feb 23, 2024 | 25.20 | 25.46 | 24.83 | 25.31 | 475,240 | +0.10(+0.40%) |
Feb 22, 2024 | 25.57 | 25.65 | 25.12 | 25.21 | 572,426 | -0.54(-2.10%) |
Feb 21, 2024 | 26.03 | 26.26 | 25.67 | 25.75 | 543,338 | -0.17(-0.67%) |
Feb 20, 2024 | 26.00 | 26.14 | 25.67 | 25.92 | 437,827 | -0.14(-0.52%) |
Feb 16, 2024 | 26.24 | 26.27 | 25.99 | 26.06 | 392,530 | -0.18(-0.70%) |
Feb 15, 2024 | 25.25 | 26.39 | 25.25 | 26.25 | 489,676 | +0.69(+2.70%) |
Feb 14, 2024 | 25.65 | 25.77 | 25.30 | 25.56 | 341,089 | +0.12(+0.46%) |
Feb 13, 2024 | 25.63 | 25.74 | 25.22 | 25.44 | 375,757 | -0.30(-1.17%) |
Feb 12, 2024 | 25.26 | 25.99 | 25.26 | 25.74 | 399,766 | +0.57(+2.28%) |
Feb 09, 2024 | 25.32 | 25.54 | 24.97 | 25.17 | 712,936 | -0.26(-1.03%) |
Feb 08, 2024 | 26.04 | 26.07 | 25.37 | 25.43 | 719,631 | -0.64(-2.46%) |
Feb 07, 2024 | 26.64 | 27.21 | 25.48 | 26.07 | 1,542,200 | -1.56(-5.66%) |
Feb 06, 2024 | 27.50 | 27.87 | 27.36 | 27.64 | 362,880 | -0.04(-0.14%) |
Feb 05, 2024 | 27.87 | 27.90 | 27.31 | 27.67 | 467,382 | -0.32(-1.15%) |
Feb 02, 2024 | 28.42 | 28.50 | 27.92 | 27.99 | 588,323 | -1.08(-3.71%) |