Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 25.86 | 26.20 | 25.73 | 26.18 | 471,487 | +0.21(+0.81%) |
Apr 23, 2024 | 26.00 | 26.21 | 25.93 | 25.97 | 402,300 | +0.06(+0.23%) |
Apr 22, 2024 | 25.97 | 26.05 | 25.69 | 25.91 | 542,415 | -0.11(-0.42%) |
Apr 19, 2024 | 25.41 | 26.05 | 25.36 | 26.02 | 533,065 | +0.55(+2.16%) |
Apr 18, 2024 | 25.54 | 25.73 | 25.25 | 25.47 | 765,018 | -0.26(-1.01%) |
Apr 17, 2024 | 25.79 | 25.86 | 25.57 | 25.73 | 569,363 | +0.10(+0.39%) |
Apr 16, 2024 | 25.45 | 25.69 | 25.18 | 25.63 | 448,835 | +0.28(+1.10%) |
Apr 15, 2024 | 25.36 | 25.80 | 25.16 | 25.35 | 791,712 | -0.11(-0.43%) |
Apr 12, 2024 | 25.70 | 25.75 | 25.45 | 25.46 | 906,773 | -0.27(-1.05%) |
Apr 11, 2024 | 25.68 | 25.91 | 25.45 | 25.73 | 558,791 | +0.06(+0.23%) |
Apr 10, 2024 | 26.15 | 26.15 | 25.56 | 25.67 | 573,946 | -0.88(-3.31%) |
Apr 09, 2024 | 26.36 | 26.56 | 26.12 | 26.55 | 406,328 | +0.35(+1.34%) |
Apr 08, 2024 | 26.23 | 26.67 | 26.00 | 26.20 | 801,800 | -0.05(-0.19%) |
Apr 05, 2024 | 26.30 | 26.57 | 26.19 | 26.25 | 560,724 | -0.11(-0.42%) |
Apr 04, 2024 | 26.62 | 26.74 | 26.30 | 26.36 | 582,289 | -0.18(-0.68%) |
Apr 03, 2024 | 26.39 | 26.70 | 26.22 | 26.54 | 459,006 | +0.13(+0.49%) |
Apr 02, 2024 | 26.83 | 26.99 | 26.29 | 26.41 | 1,068,282 | -0.66(-2.44%) |
Apr 01, 2024 | 27.55 | 27.55 | 27.01 | 27.07 | 596,872 | -0.58(-2.10%) |
Mar 28, 2024 | 27.78 | 27.89 | 27.62 | 27.65 | 695,272 | -0.14(-0.50%) |
Mar 27, 2024 | 27.22 | 27.79 | 27.21 | 27.79 | 434,654 | +0.75(+2.77%) |
Mar 26, 2024 | 27.18 | 27.21 | 27.00 | 27.04 | 498,225 | -0.10(-0.37%) |
Mar 25, 2024 | 27.15 | 27.35 | 27.05 | 27.14 | 310,381 | -0.12(-0.44%) |
Mar 22, 2024 | 27.13 | 27.36 | 27.00 | 27.26 | 491,583 | -0.07(-0.26%) |
Mar 21, 2024 | 27.30 | 27.48 | 27.08 | 27.33 | 654,700 | -0.03(-0.11%) |
Mar 20, 2024 | 26.82 | 27.39 | 26.62 | 27.36 | 518,698 | +0.49(+1.82%) |
Mar 19, 2024 | 26.79 | 27.00 | 26.56 | 26.87 | 1,098,922 | +0.09(+0.34%) |
Mar 18, 2024 | 27.21 | 27.21 | 26.74 | 26.78 | 741,315 | -0.44(-1.62%) |
Mar 15, 2024 | 26.58 | 27.23 | 26.58 | 27.22 | 3,340,159 | +0.39(+1.45%) |
Mar 14, 2024 | 27.09 | 27.12 | 26.64 | 26.83 | 715,316 | -0.25(-0.92%) |
Mar 13, 2024 | 26.84 | 27.26 | 26.84 | 27.08 | 762,258 | +0.12(+0.45%) |
Mar 12, 2024 | 27.92 | 27.92 | 26.93 | 26.96 | 940,860 | -0.20(-0.74%) |
Mar 11, 2024 | 27.28 | 27.28 | 26.76 | 27.16 | 568,198 | -0.01(-0.04%) |
Mar 08, 2024 | 27.17 | 27.36 | 26.99 | 27.17 | 610,160 | +0.15(+0.56%) |
Mar 07, 2024 | 27.03 | 27.11 | 26.80 | 27.02 | 665,756 | +0.17(+0.63%) |
Mar 06, 2024 | 26.81 | 27.02 | 26.50 | 26.85 | 683,717 | +0.09(+0.34%) |
Mar 05, 2024 | 27.09 | 27.28 | 26.55 | 26.76 | 666,368 | -0.35(-1.29%) |
Mar 04, 2024 | 27.22 | 27.52 | 26.75 | 27.11 | 643,967 | -0.24(-0.88%) |
Mar 01, 2024 | 27.21 | 27.42 | 27.02 | 27.35 | 835,991 | +0.26(+0.96%) |
Feb 29, 2024 | 26.32 | 27.47 | 26.30 | 27.09 | 1,157,610 | +0.35(+1.31%) |
Feb 28, 2024 | 27.24 | 27.64 | 25.87 | 26.74 | 1,989,395 | -2.10(-7.28%) |
Feb 27, 2024 | 29.01 | 29.16 | 28.42 | 28.84 | 1,233,434 | -0.12(-0.41%) |
Feb 26, 2024 | 28.70 | 29.12 | 28.56 | 28.96 | 778,861 | +0.16(+0.56%) |
Feb 23, 2024 | 28.35 | 29.17 | 28.27 | 28.80 | 1,025,597 | +0.48(+1.69%) |
Feb 22, 2024 | 27.87 | 28.54 | 27.77 | 28.32 | 831,640 | +0.47(+1.69%) |
Feb 21, 2024 | 28.15 | 28.32 | 27.82 | 27.85 | 874,041 | -0.55(-1.94%) |
Feb 20, 2024 | 28.12 | 28.49 | 28.12 | 28.40 | 544,746 | +0.05(+0.18%) |
Feb 16, 2024 | 28.88 | 28.90 | 28.33 | 28.35 | 586,675 | -0.59(-2.04%) |
Feb 15, 2024 | 28.14 | 28.99 | 28.07 | 28.94 | 665,313 | +0.81(+2.88%) |
Feb 14, 2024 | 28.08 | 28.18 | 27.75 | 28.13 | 713,237 | +0.27(+0.97%) |
Feb 13, 2024 | 28.67 | 28.83 | 27.75 | 27.86 | 986,406 | -1.23(-4.23%) |
Feb 12, 2024 | 28.68 | 29.17 | 28.53 | 29.09 | 1,441,818 | +0.41(+1.43%) |
Feb 09, 2024 | 28.82 | 29.09 | 28.62 | 28.68 | 785,946 | -0.21(-0.73%) |
Feb 08, 2024 | 28.38 | 28.95 | 28.22 | 28.89 | 602,545 | +0.34(+1.19%) |
Feb 07, 2024 | 28.98 | 29.06 | 28.51 | 28.55 | 628,634 | -0.42(-1.45%) |
Feb 06, 2024 | 29.11 | 29.41 | 28.89 | 28.97 | 664,563 | -0.15(-0.52%) |
Feb 05, 2024 | 29.56 | 29.57 | 28.97 | 29.12 | 677,230 | -0.66(-2.22%) |
Feb 02, 2024 | 30.03 | 30.09 | 29.69 | 29.78 | 683,883 | -0.30(-1.00%) |