Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 26.15 | 26.31 | 26.10 | 26.29 | 1,973,613 | +0.18(+0.69%) |
Apr 22, 2024 | 25.82 | 26.13 | 25.82 | 26.11 | 3,162,188 | +0.43(+1.67%) |
Apr 19, 2024 | 25.55 | 25.82 | 25.55 | 25.68 | 3,394,003 | +0.25(+0.98%) |
Apr 18, 2024 | 25.36 | 25.64 | 25.27 | 25.43 | 5,151,115 | -0.20(-0.78%) |
Apr 17, 2024 | 25.57 | 25.73 | 25.53 | 25.63 | 4,574,043 | +0.14(+0.55%) |
Apr 16, 2024 | 25.50 | 25.61 | 25.37 | 25.49 | 5,952,329 | -0.08(-0.31%) |
Apr 15, 2024 | 25.94 | 26.00 | 25.53 | 25.57 | 7,048,366 | -0.57(-2.18%) |
Apr 12, 2024 | 26.29 | 26.32 | 26.05 | 26.14 | 5,725,332 | -0.30(-1.13%) |
Apr 11, 2024 | 26.45 | 26.47 | 26.28 | 26.44 | 4,102,660 | +0.01(+0.04%) |
Apr 10, 2024 | 26.46 | 26.54 | 26.34 | 26.43 | 3,171,111 | -0.19(-0.71%) |
Apr 09, 2024 | 26.51 | 26.75 | 26.44 | 26.62 | 4,153,077 | +0.54(+2.07%) |
Apr 08, 2024 | 25.86 | 26.24 | 25.86 | 26.08 | 4,980,370 | +0.33(+1.28%) |
Apr 05, 2024 | 25.80 | 25.87 | 25.63 | 25.75 | 13,389,873 | +0.12(+0.47%) |
Apr 04, 2024 | 25.84 | 26.04 | 25.57 | 25.63 | 7,701,630 | -0.05(-0.19%) |
Apr 03, 2024 | 25.68 | 25.80 | 25.64 | 25.68 | 2,233,383 | -0.07(-0.27%) |
Apr 02, 2024 | 25.71 | 25.87 | 25.60 | 25.75 | 7,603,841 | -0.21(-0.81%) |
Apr 01, 2024 | 26.34 | 26.39 | 25.95 | 25.96 | 9,425,337 | -0.45(-1.70%) |
Mar 28, 2024 | 26.14 | 26.41 | 26.41 | 26.41 | 5,000,475 | +0.44(+1.69%) |
Mar 27, 2024 | 26.03 | 26.20 | 25.85 | 25.97 | 5,778,931 | +0.07(+0.27%) |
Mar 26, 2024 | 25.95 | 26.05 | 25.86 | 25.90 | 6,215,247 | +0.03(+0.12%) |
Mar 25, 2024 | 25.98 | 26.02 | 25.87 | 25.87 | 3,834,604 | -0.13(-0.50%) |
Mar 22, 2024 | 26.06 | 26.07 | 25.94 | 26.00 | 3,487,878 | +0.02(+0.08%) |
Mar 21, 2024 | 26.14 | 26.21 | 25.96 | 25.98 | 4,774,169 | -0.20(-0.76%) |
Mar 20, 2024 | 25.93 | 26.25 | 25.93 | 26.18 | 2,814,167 | +0.28(+1.08%) |
Mar 19, 2024 | 25.91 | 25.99 | 25.79 | 25.90 | 4,106,225 | -0.05(-0.19%) |
Mar 18, 2024 | 25.99 | 26.02 | 25.84 | 25.95 | 5,762,212 | +0.13(+0.50%) |
Mar 15, 2024 | 25.83 | 25.92 | 25.79 | 25.82 | 6,998,476 | -0.02(-0.08%) |
Mar 14, 2024 | 26.05 | 26.16 | 25.75 | 25.84 | 4,013,632 | -0.22(-0.84%) |
Mar 13, 2024 | 26.17 | 26.17 | 25.93 | 26.06 | 6,486,586 | -0.07(-0.27%) |
Mar 12, 2024 | 26.04 | 26.20 | 26.01 | 26.13 | 2,693,592 | +0.05(+0.19%) |
Mar 11, 2024 | 26.05 | 26.14 | 26.00 | 26.08 | 3,134,598 | -0.10(-0.38%) |
Mar 08, 2024 | 26.33 | 26.36 | 26.14 | 26.18 | 8,200,968 | -0.08(-0.30%) |
Mar 07, 2024 | 26.38 | 26.39 | 26.18 | 26.26 | 3,812,205 | -0.11(-0.42%) |
Mar 06, 2024 | 26.52 | 26.66 | 26.27 | 26.37 | 6,574,483 | +0.10(+0.38%) |
Mar 05, 2024 | 26.48 | 26.48 | 26.16 | 26.27 | 10,491,589 | -0.13(-0.49%) |
Mar 04, 2024 | 26.35 | 26.45 | 26.29 | 26.40 | 7,581,763 | -0.08(-0.30%) |
Mar 01, 2024 | 26.32 | 26.58 | 26.31 | 26.48 | 7,159,556 | +0.87(+3.40%) |
Feb 29, 2024 | 25.51 | 25.63 | 25.45 | 25.61 | 5,242,551 | +0.28(+1.11%) |
Feb 28, 2024 | 25.33 | 25.42 | 25.24 | 25.33 | 4,411,990 | -0.25(-0.98%) |
Feb 27, 2024 | 25.53 | 25.61 | 25.45 | 25.58 | 3,701,840 | +0.05(+0.20%) |
Feb 26, 2024 | 25.49 | 25.61 | 25.35 | 25.53 | 4,407,714 | -0.10(-0.39%) |
Feb 23, 2024 | 25.79 | 25.84 | 25.57 | 25.63 | 4,745,485 | -0.33(-1.27%) |
Feb 22, 2024 | 25.59 | 25.98 | 25.58 | 25.96 | 5,350,682 | +0.47(+1.84%) |
Feb 21, 2024 | 25.32 | 25.50 | 25.23 | 25.49 | 4,656,210 | +0.02(+0.08%) |
Feb 20, 2024 | 25.10 | 25.59 | 25.08 | 25.47 | 9,984,684 | +0.73(+2.95%) |
Feb 16, 2024 | 24.66 | 24.81 | 24.62 | 24.74 | 3,845,641 | +0.01(+0.04%) |
Feb 15, 2024 | 24.48 | 24.75 | 24.39 | 24.73 | 4,154,020 | +0.10(+0.41%) |
Feb 14, 2024 | 24.41 | 24.63 | 24.41 | 24.63 | 2,561,649 | +0.38(+1.57%) |
Feb 13, 2024 | 24.14 | 24.30 | 24.12 | 24.25 | 5,544,886 | +0.37(+1.55%) |
Feb 12, 2024 | 23.93 | 24.02 | 23.76 | 23.88 | 6,051,292 | -0.31(-1.28%) |
Feb 09, 2024 | 24.22 | 24.45 | 24.05 | 24.19 | 7,359,298 | +0.61(+2.59%) |
Feb 08, 2024 | 23.85 | 23.89 | 23.54 | 23.58 | 6,030,318 | -0.99(-4.03%) |
Feb 07, 2024 | 24.57 | 24.63 | 24.43 | 24.57 | 2,884,558 | -0.09(-0.36%) |
Feb 06, 2024 | 24.62 | 24.69 | 24.57 | 24.66 | 2,523,131 | +0.12(+0.49%) |
Feb 05, 2024 | 24.56 | 24.57 | 24.40 | 24.54 | 4,257,976 | -0.06(-0.24%) |
Feb 02, 2024 | 24.74 | 24.81 | 24.45 | 24.60 | 4,568,753 | -0.49(-1.95%) |