Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 25.89 | 26.27 | 25.86 | 25.98 | 377,375 | +0.16(+0.62%) |
Apr 25, 2024 | 25.97 | 26.06 | 25.37 | 25.82 | 474,418 | -0.51(-1.94%) |
Apr 24, 2024 | 25.80 | 26.53 | 25.53 | 26.33 | 595,349 | +0.15(+0.57%) |
Apr 23, 2024 | 25.54 | 26.30 | 25.30 | 26.18 | 553,966 | +0.64(+2.51%) |
Apr 22, 2024 | 25.12 | 25.76 | 25.08 | 25.54 | 556,280 | +0.29(+1.15%) |
Apr 19, 2024 | 24.52 | 25.29 | 24.47 | 25.25 | 1,035,166 | +0.55(+2.23%) |
Apr 18, 2024 | 24.55 | 24.82 | 24.46 | 24.70 | 476,414 | +0.13(+0.53%) |
Apr 17, 2024 | 24.84 | 25.11 | 24.55 | 24.57 | 668,854 | +0.03(+0.12%) |
Apr 16, 2024 | 24.68 | 24.80 | 24.40 | 24.54 | 624,970 | -0.36(-1.45%) |
Apr 15, 2024 | 24.83 | 25.12 | 24.64 | 24.90 | 857,043 | +0.12(+0.48%) |
Apr 12, 2024 | 24.57 | 24.82 | 24.51 | 24.78 | 421,300 | -0.14(-0.56%) |
Apr 11, 2024 | 25.01 | 25.15 | 24.62 | 24.92 | 522,463 | +0.02(+0.08%) |
Apr 10, 2024 | 25.56 | 26.06 | 24.62 | 24.90 | 952,184 | -1.23(-4.71%) |
Apr 09, 2024 | 25.72 | 26.14 | 25.69 | 26.13 | 482,290 | +0.52(+2.03%) |
Apr 08, 2024 | 25.54 | 25.77 | 25.43 | 25.61 | 281,280 | +0.30(+1.19%) |
Apr 05, 2024 | 25.08 | 25.44 | 24.87 | 25.31 | 372,105 | +0.06(+0.24%) |
Apr 04, 2024 | 25.52 | 25.79 | 25.18 | 25.25 | 761,374 | +0.13(+0.52%) |
Apr 03, 2024 | 24.80 | 25.22 | 24.80 | 25.12 | 724,420 | +0.08(+0.32%) |
Apr 02, 2024 | 25.01 | 25.18 | 24.79 | 25.04 | 734,933 | -0.25(-0.99%) |
Apr 01, 2024 | 26.14 | 26.27 | 25.28 | 25.29 | 665,592 | -1.03(-3.91%) |
Mar 28, 2024 | 25.85 | 26.44 | 25.85 | 26.32 | 1,126,528 | +0.35(+1.35%) |
Mar 27, 2024 | 24.95 | 25.99 | 24.92 | 25.97 | 578,602 | +1.22(+4.93%) |
Mar 26, 2024 | 25.28 | 25.28 | 24.74 | 24.75 | 399,820 | -0.24(-0.96%) |
Mar 25, 2024 | 24.92 | 25.34 | 24.91 | 24.99 | 621,387 | +0.19(+0.77%) |
Mar 22, 2024 | 25.59 | 25.59 | 24.69 | 24.80 | 897,549 | -0.67(-2.63%) |
Mar 21, 2024 | 25.51 | 25.85 | 25.38 | 25.47 | 1,251,250 | +0.12(+0.47%) |
Mar 20, 2024 | 24.62 | 25.68 | 24.57 | 25.35 | 1,394,840 | +0.59(+2.38%) |
Mar 19, 2024 | 24.75 | 25.05 | 24.71 | 24.76 | 411,847 | -0.08(-0.32%) |
Mar 18, 2024 | 25.16 | 25.30 | 24.75 | 24.84 | 422,469 | -0.26(-1.04%) |
Mar 15, 2024 | 24.73 | 25.27 | 24.73 | 25.10 | 1,418,352 | +0.18(+0.72%) |
Mar 14, 2024 | 25.45 | 25.54 | 24.67 | 24.92 | 681,898 | -0.56(-2.20%) |
Mar 13, 2024 | 25.24 | 25.70 | 25.24 | 25.48 | 606,531 | +0.12(+0.47%) |
Mar 12, 2024 | 25.72 | 25.86 | 25.22 | 25.36 | 415,281 | -0.51(-1.95%) |
Mar 11, 2024 | 25.95 | 26.12 | 25.80 | 25.87 | 334,567 | -0.12(-0.46%) |
Mar 08, 2024 | 26.50 | 26.50 | 25.92 | 25.99 | 392,378 | -0.02(-0.08%) |
Mar 07, 2024 | 26.33 | 26.58 | 25.92 | 26.01 | 496,858 | -0.03(-0.11%) |
Mar 06, 2024 | 26.08 | 26.52 | 25.36 | 26.04 | 505,118 | +0.01(+0.04%) |
Mar 05, 2024 | 24.67 | 26.08 | 24.63 | 26.03 | 686,533 | +1.22(+4.91%) |
Mar 04, 2024 | 25.40 | 25.77 | 24.80 | 24.81 | 675,871 | -0.61(-2.42%) |
Mar 01, 2024 | 25.59 | 25.66 | 25.11 | 25.42 | 405,726 | -0.36(-1.38%) |
Feb 29, 2024 | 25.94 | 26.27 | 25.59 | 25.78 | 594,233 | +0.45(+1.76%) |
Feb 28, 2024 | 25.17 | 25.78 | 25.12 | 25.33 | 636,461 | -0.19(-0.74%) |
Feb 27, 2024 | 25.53 | 25.76 | 25.36 | 25.52 | 1,731,615 | +0.08(+0.31%) |
Feb 26, 2024 | 25.52 | 25.83 | 25.22 | 25.44 | 573,662 | -0.39(-1.50%) |
Feb 23, 2024 | 25.96 | 26.15 | 25.58 | 25.83 | 557,089 | -0.12(-0.46%) |
Feb 22, 2024 | 26.19 | 26.50 | 25.46 | 25.95 | 822,658 | -0.39(-1.47%) |
Feb 21, 2024 | 26.44 | 26.55 | 26.19 | 26.33 | 671,870 | -0.22(-0.82%) |
Feb 20, 2024 | 26.51 | 26.90 | 26.49 | 26.55 | 396,636 | -0.35(-1.29%) |
Feb 16, 2024 | 27.22 | 27.37 | 26.84 | 26.90 | 508,366 | -0.52(-1.88%) |
Feb 15, 2024 | 26.64 | 27.75 | 26.63 | 27.41 | 783,178 | +1.02(+3.87%) |
Feb 14, 2024 | 26.30 | 26.49 | 25.83 | 26.39 | 551,881 | +0.48(+1.84%) |
Feb 13, 2024 | 26.25 | 26.70 | 25.48 | 25.92 | 868,321 | -1.71(-6.21%) |
Feb 12, 2024 | 26.94 | 27.91 | 26.89 | 27.63 | 551,943 | +0.63(+2.35%) |
Feb 09, 2024 | 26.75 | 27.11 | 26.29 | 27.00 | 507,962 | +0.33(+1.23%) |
Feb 08, 2024 | 26.25 | 26.69 | 26.24 | 26.67 | 462,070 | +0.23(+0.86%) |
Feb 07, 2024 | 26.54 | 26.67 | 26.02 | 26.44 | 489,079 | -0.09(-0.34%) |
Feb 06, 2024 | 26.50 | 26.84 | 26.32 | 26.53 | 444,274 | -0.04(-0.15%) |
Feb 05, 2024 | 26.71 | 26.79 | 26.27 | 26.57 | 574,937 | -0.52(-1.90%) |
Feb 02, 2024 | 26.47 | 27.20 | 26.44 | 27.09 | 493,291 | +0.02(+0.07%) |