Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 26.84 | 27.02 | 26.83 | 27.01 | 12,713 | -0.03(-0.11%) |
Apr 24, 2024 | 27.04 | 27.07 | 26.97 | 27.04 | 13,225 | +0.19(+0.71%) |
Apr 23, 2024 | 26.73 | 26.85 | 26.69 | 26.85 | 7,359 | +0.12(+0.45%) |
Apr 22, 2024 | 26.53 | 26.75 | 26.52 | 26.73 | 46,062 | +0.16(+0.60%) |
Apr 19, 2024 | 26.58 | 26.58 | 26.50 | 26.57 | 15,063 | -0.15(-0.56%) |
Apr 18, 2024 | 26.65 | 26.81 | 26.65 | 26.72 | 18,452 | +0.10(+0.38%) |
Apr 17, 2024 | 26.79 | 26.79 | 26.56 | 26.62 | 26,065 | -0.09(-0.34%) |
Apr 16, 2024 | 26.73 | 26.79 | 26.60 | 26.71 | 82,681 | -0.27(-1.00%) |
Apr 15, 2024 | 27.15 | 27.15 | 26.92 | 26.98 | 20,460 | -0.14(-0.52%) |
Apr 12, 2024 | 27.38 | 27.38 | 27.05 | 27.12 | 13,132 | -0.41(-1.49%) |
Apr 11, 2024 | 27.49 | 27.54 | 27.41 | 27.53 | 12,268 | +0.19(+0.69%) |
Apr 10, 2024 | 27.34 | 27.38 | 27.28 | 27.34 | 19,286 | -0.21(-0.76%) |
Apr 09, 2024 | 27.37 | 27.55 | 27.37 | 27.55 | 16,051 | +0.19(+0.69%) |
Apr 08, 2024 | 27.25 | 27.40 | 27.25 | 27.36 | 19,103 | +0.12(+0.44%) |
Apr 05, 2024 | 27.16 | 27.24 | 27.15 | 27.24 | 20,475 | +0.08(+0.29%) |
Apr 04, 2024 | 27.18 | 27.34 | 27.07 | 27.16 | 29,422 | +0.02(+0.07%) |
Apr 03, 2024 | 27.08 | 27.16 | 26.98 | 27.14 | 12,842 | -0.04(-0.15%) |
Apr 02, 2024 | 27.10 | 27.23 | 27.10 | 27.18 | 25,807 | -0.02(-0.07%) |
Apr 01, 2024 | 27.02 | 27.23 | 27.00 | 27.20 | 45,366 | +0.32(+1.19%) |
Mar 28, 2024 | 26.88 | 0 | +0.01(+0.04%) | |||
Mar 27, 2024 | 26.94 | 26.97 | 26.86 | 26.87 | 10,723 | -0.05(-0.19%) |
Mar 26, 2024 | 26.82 | 26.94 | 26.80 | 26.92 | 17,842 | -0.03(-0.11%) |
Mar 25, 2024 | 26.83 | 26.95 | 26.83 | 26.95 | 17,939 | +0.08(+0.30%) |
Mar 22, 2024 | 26.88 | 26.96 | 26.85 | 26.87 | 13,180 | -0.11(-0.41%) |
Mar 21, 2024 | 27.00 | 27.05 | 26.93 | 26.98 | 33,743 | +0.11(+0.41%) |
Mar 20, 2024 | 26.79 | 26.87 | 26.70 | 26.87 | 12,676 | +0.14(+0.52%) |
Mar 19, 2024 | 26.73 | 26.73 | 26.64 | 26.73 | 16,591 | -0.15(-0.56%) |
Mar 18, 2024 | 26.87 | 26.88 | 26.75 | 26.88 | 17,600 | +0.13(+0.49%) |
Mar 15, 2024 | 26.78 | 26.78 | 26.67 | 26.75 | 19,708 | -0.18(-0.67%) |
Mar 14, 2024 | 26.81 | 26.93 | 26.76 | 26.93 | 34,627 | +0.15(+0.56%) |
Mar 13, 2024 | 26.88 | 26.88 | 26.74 | 26.78 | 18,664 | -0.22(-0.81%) |
Mar 12, 2024 | 26.85 | 27.00 | 26.85 | 27.00 | 13,864 | +0.29(+1.09%) |
Mar 11, 2024 | 26.70 | 26.75 | 26.63 | 26.71 | 20,899 | -0.02(-0.07%) |
Mar 08, 2024 | 26.69 | 26.73 | 26.63 | 26.73 | 18,241 | +0.09(+0.34%) |
Mar 07, 2024 | 26.57 | 26.64 | 26.51 | 26.64 | 28,981 | +0.05(+0.19%) |
Mar 06, 2024 | 26.63 | 26.67 | 26.55 | 26.59 | 26,509 | +0.18(+0.68%) |
Mar 05, 2024 | 26.47 | 26.48 | 26.36 | 26.41 | 20,314 | -0.10(-0.38%) |
Mar 04, 2024 | 26.55 | 26.65 | 26.51 | 26.51 | 29,633 | -0.15(-0.56%) |
Mar 01, 2024 | 26.47 | 26.67 | 26.47 | 26.66 | 20,546 | +0.33(+1.25%) |
Feb 29, 2024 | 26.32 | 26.37 | 26.27 | 26.33 | 30,837 | +0.07(+0.27%) |
Feb 28, 2024 | 26.43 | 26.43 | 26.22 | 26.26 | 35,032 | -0.27(-1.02%) |
Feb 27, 2024 | 26.29 | 26.53 | 26.29 | 26.53 | 14,016 | +0.11(+0.42%) |
Feb 26, 2024 | 26.41 | 26.46 | 26.36 | 26.42 | 19,864 | -0.16(-0.60%) |
Feb 23, 2024 | 26.39 | 26.58 | 26.38 | 26.58 | 26,009 | +0.06(+0.23%) |
Feb 22, 2024 | 26.47 | 26.52 | 26.38 | 26.52 | 24,515 | +0.23(+0.87%) |
Feb 21, 2024 | 26.28 | 26.34 | 26.17 | 26.29 | 20,395 | +0.06(+0.23%) |
Feb 20, 2024 | 26.09 | 26.30 | 26.09 | 26.23 | 28,224 | +0.14(+0.54%) |
Feb 16, 2024 | 26.09 | 0 | +0.10(+0.38%) | |||
Feb 15, 2024 | 25.97 | 25.99 | 25.93 | 25.99 | 15,345 | +0.00(+0.00%) |
Feb 14, 2024 | 25.86 | 26.00 | 25.86 | 25.99 | 25,063 | +0.35(+1.37%) |
Feb 13, 2024 | 25.71 | 25.77 | 25.59 | 25.64 | 14,836 | -0.31(-1.19%) |
Feb 12, 2024 | 25.73 | 25.99 | 25.73 | 25.95 | 27,625 | +0.26(+1.01%) |
Feb 09, 2024 | 25.55 | 25.77 | 25.52 | 25.69 | 30,552 | -0.08(-0.31%) |
Feb 08, 2024 | 25.61 | 25.79 | 25.57 | 25.77 | 40,615 | +0.00(+0.00%) |
Feb 07, 2024 | 25.78 | 25.83 | 25.72 | 25.77 | 18,881 | -0.12(-0.46%) |
Feb 06, 2024 | 25.70 | 25.89 | 25.68 | 25.89 | 16,333 | +0.47(+1.85%) |
Feb 05, 2024 | 25.08 | 25.43 | 25.08 | 25.42 | 18,929 | +0.12(+0.47%) |
Feb 02, 2024 | 25.08 | 25.30 | 25.08 | 25.30 | 15,601 | +0.14(+0.56%) |