Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 25.65 | 25.89 | 25.53 | 25.67 | 42,914 | +0.00(+0.00%) |
Apr 25, 2024 | 25.76 | 26.00 | 25.53 | 25.67 | 53,662 | -0.27(-1.04%) |
Apr 24, 2024 | 25.91 | 26.05 | 25.60 | 25.94 | 36,157 | -0.01(-0.04%) |
Apr 23, 2024 | 25.22 | 26.17 | 25.22 | 25.95 | 53,818 | +0.73(+2.89%) |
Apr 22, 2024 | 25.27 | 25.60 | 25.15 | 25.22 | 35,760 | +0.17(+0.68%) |
Apr 19, 2024 | 25.16 | 25.16 | 24.90 | 25.05 | 21,381 | +0.03(+0.12%) |
Apr 18, 2024 | 25.25 | 25.48 | 24.93 | 25.02 | 57,665 | -0.23(-0.91%) |
Apr 17, 2024 | 26.28 | 26.28 | 25.21 | 25.25 | 124,075 | -0.93(-3.55%) |
Apr 16, 2024 | 26.25 | 26.52 | 26.00 | 26.18 | 75,237 | +0.03(+0.11%) |
Apr 15, 2024 | 26.58 | 26.68 | 26.07 | 26.15 | 40,572 | +0.08(+0.31%) |
Apr 12, 2024 | 26.59 | 26.59 | 25.91 | 26.07 | 41,659 | -0.61(-2.29%) |
Apr 11, 2024 | 27.10 | 27.10 | 26.38 | 26.68 | 106,940 | -0.41(-1.51%) |
Apr 10, 2024 | 27.27 | 27.44 | 27.03 | 27.09 | 36,898 | -0.50(-1.81%) |
Apr 09, 2024 | 27.36 | 27.67 | 27.30 | 27.59 | 49,904 | +0.12(+0.44%) |
Apr 08, 2024 | 27.67 | 27.93 | 27.41 | 27.47 | 20,920 | -0.04(-0.15%) |
Apr 05, 2024 | 27.34 | 27.57 | 27.21 | 27.51 | 25,052 | +0.07(+0.26%) |
Apr 04, 2024 | 27.75 | 27.90 | 27.32 | 27.44 | 45,889 | -0.16(-0.58%) |
Apr 03, 2024 | 27.65 | 27.95 | 27.51 | 27.60 | 28,709 | -0.21(-0.76%) |
Apr 02, 2024 | 28.05 | 28.05 | 27.53 | 27.81 | 35,819 | -0.15(-0.54%) |
Apr 01, 2024 | 28.20 | 28.25 | 27.79 | 27.96 | 50,655 | +0.00(+0.00%) |
Mar 28, 2024 | 28.55 | 28.69 | 27.96 | 27.96 | 52,184 | -0.47(-1.65%) |
Mar 27, 2024 | 28.63 | 28.65 | 28.22 | 28.43 | 51,520 | -0.10(-0.35%) |
Mar 26, 2024 | 28.70 | 28.74 | 28.30 | 28.53 | 54,634 | -0.03(-0.11%) |
Mar 25, 2024 | 28.14 | 28.57 | 28.05 | 28.56 | 29,371 | +0.30(+1.06%) |
Mar 22, 2024 | 28.61 | 28.69 | 28.00 | 28.26 | 39,252 | -0.38(-1.33%) |
Mar 21, 2024 | 28.59 | 28.85 | 28.32 | 28.64 | 43,222 | +0.09(+0.32%) |
Mar 20, 2024 | 27.79 | 28.62 | 27.70 | 28.55 | 60,432 | +0.46(+1.64%) |
Mar 19, 2024 | 27.30 | 28.14 | 27.23 | 28.09 | 70,238 | +0.75(+2.74%) |
Mar 18, 2024 | 27.33 | 27.67 | 27.21 | 27.34 | 93,977 | +0.26(+0.95%) |
Mar 15, 2024 | 26.78 | 27.38 | 26.72 | 27.08 | 148,861 | +0.29(+1.07%) |
Mar 14, 2024 | 27.57 | 27.70 | 26.75 | 26.80 | 72,424 | -0.62(-2.27%) |
Mar 13, 2024 | 27.90 | 28.08 | 27.22 | 27.42 | 48,452 | -0.40(-1.45%) |
Mar 12, 2024 | 27.90 | 27.95 | 27.54 | 27.82 | 114,166 | +0.24(+0.86%) |
Mar 11, 2024 | 28.03 | 28.35 | 27.40 | 27.59 | 178,163 | +1.61(+6.19%) |
Mar 08, 2024 | 26.26 | 26.48 | 25.86 | 25.98 | 29,451 | -0.27(-1.01%) |
Mar 07, 2024 | 26.46 | 26.68 | 26.11 | 26.25 | 28,207 | -0.22(-0.82%) |
Mar 06, 2024 | 26.25 | 26.74 | 26.25 | 26.46 | 28,404 | +0.35(+1.36%) |
Mar 05, 2024 | 25.77 | 26.25 | 25.77 | 26.11 | 64,838 | +0.09(+0.34%) |
Mar 04, 2024 | 25.96 | 26.32 | 25.26 | 26.02 | 97,841 | +0.07(+0.27%) |
Mar 01, 2024 | 26.06 | 26.45 | 25.17 | 25.95 | 86,742 | +0.20(+0.77%) |
Feb 29, 2024 | 26.62 | 27.56 | 25.43 | 25.75 | 337,433 | +0.24(+0.93%) |
Feb 28, 2024 | 24.85 | 25.65 | 24.85 | 25.52 | 64,608 | +0.47(+1.89%) |
Feb 27, 2024 | 25.14 | 25.57 | 25.01 | 25.04 | 42,895 | -0.03(-0.12%) |
Feb 26, 2024 | 25.05 | 25.39 | 24.90 | 25.07 | 58,338 | -0.01(-0.04%) |
Feb 23, 2024 | 25.14 | 25.18 | 24.95 | 25.08 | 29,822 | -0.07(-0.27%) |
Feb 22, 2024 | 25.42 | 25.74 | 25.01 | 25.15 | 46,970 | -0.27(-1.05%) |
Feb 21, 2024 | 25.63 | 25.76 | 25.03 | 25.42 | 35,973 | -0.29(-1.11%) |
Feb 20, 2024 | 25.72 | 25.94 | 25.49 | 25.70 | 30,272 | -0.28(-1.06%) |
Feb 16, 2024 | 25.63 | 26.20 | 25.63 | 25.98 | 41,410 | +0.12(+0.46%) |
Feb 15, 2024 | 26.06 | 26.07 | 25.60 | 25.86 | 29,039 | -0.11(-0.42%) |
Feb 14, 2024 | 25.38 | 25.99 | 25.11 | 25.97 | 30,901 | +1.03(+4.11%) |
Feb 13, 2024 | 25.59 | 25.83 | 24.85 | 24.94 | 41,654 | -1.10(-4.24%) |
Feb 12, 2024 | 25.77 | 26.21 | 25.63 | 26.05 | 57,607 | +0.57(+2.24%) |
Feb 09, 2024 | 25.25 | 25.60 | 25.25 | 25.48 | 51,944 | +0.25(+0.98%) |
Feb 08, 2024 | 25.28 | 25.37 | 25.13 | 25.23 | 58,140 | +0.06(+0.24%) |
Feb 07, 2024 | 25.26 | 25.44 | 25.00 | 25.17 | 44,891 | -0.08(-0.31%) |
Feb 06, 2024 | 25.67 | 26.05 | 25.25 | 25.25 | 34,253 | -0.29(-1.12%) |
Feb 05, 2024 | 25.26 | 25.58 | 25.10 | 25.54 | 49,789 | +0.20(+0.78%) |
Feb 02, 2024 | 25.31 | 25.52 | 25.19 | 25.34 | 49,593 | -0.08(-0.31%) |