Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 25.74 | 25.74 | 25.30 | 25.30 | 255 | -0.55(-2.11%) |
Apr 29, 2024 | 26.07 | 26.07 | 25.84 | 25.85 | 3,227 | -0.10(-0.39%) |
Apr 26, 2024 | 25.89 | 25.97 | 25.87 | 25.95 | 1,031 | +0.47(+1.85%) |
Apr 25, 2024 | 25.28 | 25.48 | 25.02 | 25.48 | 3,331 | -0.35(-1.35%) |
Apr 24, 2024 | 25.98 | 25.98 | 25.82 | 25.82 | 34,447 | +0.07(+0.25%) |
Apr 23, 2024 | 25.46 | 25.80 | 25.40 | 25.76 | 13,566 | +0.53(+2.11%) |
Apr 22, 2024 | 25.10 | 25.22 | 25.10 | 25.22 | 14,388 | +0.19(+0.78%) |
Apr 19, 2024 | 25.39 | 25.39 | 25.03 | 25.03 | 132 | -0.28(-1.10%) |
Apr 18, 2024 | 25.61 | 25.61 | 25.31 | 25.31 | 215 | -0.20(-0.77%) |
Apr 17, 2024 | 25.89 | 25.89 | 25.51 | 25.51 | 114 | -0.23(-0.88%) |
Apr 16, 2024 | 25.72 | 25.73 | 25.64 | 25.73 | 302 | +0.02(+0.09%) |
Apr 15, 2024 | 26.57 | 26.57 | 25.71 | 25.71 | 395 | -0.66(-2.50%) |
Apr 12, 2024 | 26.37 | 26.57 | 26.37 | 26.37 | 114 | -0.42(-1.56%) |
Apr 11, 2024 | 26.74 | 26.79 | 26.74 | 26.79 | 387 | +0.19(+0.71%) |
Apr 10, 2024 | 26.49 | 26.60 | 26.49 | 26.60 | 223 | -0.20(-0.76%) |
Apr 09, 2024 | 27.14 | 27.14 | 26.68 | 26.80 | 335 | +0.02(+0.07%) |
Apr 08, 2024 | 26.73 | 26.83 | 26.73 | 26.78 | 1,068 | +0.04(+0.14%) |
Apr 05, 2024 | 26.56 | 26.75 | 26.56 | 26.75 | 125 | +0.38(+1.43%) |
Apr 04, 2024 | 27.07 | 27.07 | 26.37 | 26.37 | 460 | -0.33(-1.25%) |
Apr 03, 2024 | 26.62 | 26.70 | 26.62 | 26.70 | 255 | +0.04(+0.16%) |
Apr 02, 2024 | 26.60 | 26.66 | 26.53 | 26.66 | 763 | -0.28(-1.05%) |
Apr 01, 2024 | 27.05 | 27.05 | 26.85 | 26.94 | 839 | +0.03(+0.11%) |
Mar 28, 2024 | 26.98 | 26.98 | 26.91 | 26.91 | 231 | +0.02(+0.08%) |
Mar 27, 2024 | 27.34 | 27.34 | 26.89 | 26.89 | 102 | -0.14(-0.52%) |
Mar 26, 2024 | 27.17 | 27.22 | 27.03 | 27.03 | 445 | +0.06(+0.24%) |
Mar 25, 2024 | 27.06 | 27.06 | 26.97 | 26.97 | 312 | -0.16(-0.60%) |
Mar 22, 2024 | 27.17 | 27.17 | 27.13 | 27.13 | 270 | -0.06(-0.22%) |
Mar 21, 2024 | 27.41 | 27.41 | 27.15 | 27.19 | 314 | +0.18(+0.67%) |
Mar 20, 2024 | 26.89 | 27.01 | 26.89 | 27.01 | 711 | +0.28(+1.06%) |
Mar 19, 2024 | 26.52 | 26.77 | 26.50 | 26.73 | 1,561 | +0.18(+0.68%) |
Mar 18, 2024 | 26.66 | 26.69 | 26.55 | 26.55 | 706 | +0.24(+0.90%) |
Mar 15, 2024 | 26.66 | 26.66 | 26.31 | 26.31 | 1,169 | -0.61(-2.28%) |
Mar 14, 2024 | 27.19 | 27.19 | 26.92 | 26.92 | 741 | -0.09(-0.33%) |
Mar 13, 2024 | 27.16 | 27.18 | 27.01 | 27.01 | 1,839 | -0.13(-0.47%) |
Mar 12, 2024 | 27.05 | 27.14 | 27.00 | 27.14 | 727 | +0.52(+1.96%) |
Mar 11, 2024 | 26.58 | 26.63 | 26.58 | 26.62 | 516 | -0.04(-0.14%) |
Mar 08, 2024 | 26.92 | 26.92 | 26.51 | 26.66 | 298 | -0.22(-0.81%) |
Mar 07, 2024 | 26.81 | 26.88 | 26.81 | 26.88 | 222 | +0.36(+1.35%) |
Mar 06, 2024 | 26.90 | 26.90 | 26.52 | 26.52 | 2,205 | +0.24(+0.90%) |
Mar 05, 2024 | 26.98 | 26.98 | 26.13 | 26.28 | 4,469 | -0.88(-3.23%) |
Mar 04, 2024 | 27.36 | 27.36 | 27.15 | 27.16 | 454 | -0.18(-0.67%) |
Mar 01, 2024 | 27.30 | 27.38 | 27.27 | 27.34 | 763 | +0.13(+0.47%) |
Feb 29, 2024 | 27.18 | 27.25 | 27.13 | 27.21 | 534 | +0.13(+0.47%) |
Feb 28, 2024 | 27.13 | 27.13 | 27.09 | 27.09 | 503 | -0.14(-0.52%) |
Feb 27, 2024 | 27.39 | 27.39 | 27.23 | 27.23 | 4,208 | +0.05(+0.17%) |
Feb 26, 2024 | 27.22 | 27.32 | 27.18 | 27.18 | 446 | +0.09(+0.34%) |
Feb 23, 2024 | 27.17 | 27.17 | 27.09 | 27.09 | 418 | +0.07(+0.27%) |
Feb 22, 2024 | 27.02 | 27.10 | 26.99 | 27.02 | 1,838 | +0.73(+2.77%) |
Feb 21, 2024 | 26.17 | 26.29 | 26.10 | 26.29 | 1,056 | -0.62(-2.30%) |
Feb 20, 2024 | 27.11 | 27.11 | 26.75 | 26.91 | 1,243 | -0.37(-1.36%) |
Feb 16, 2024 | 27.69 | 27.69 | 27.28 | 27.28 | 3,920 | -0.32(-1.17%) |
Feb 15, 2024 | 27.92 | 27.92 | 27.50 | 27.60 | 1,306 | -0.18(-0.66%) |
Feb 14, 2024 | 27.64 | 27.79 | 27.64 | 27.79 | 1,381 | +0.44(+1.62%) |
Feb 13, 2024 | 27.18 | 27.36 | 26.76 | 27.34 | 4,326 | -0.60(-2.16%) |
Feb 12, 2024 | 28.24 | 28.24 | 27.95 | 27.95 | 632 | -0.31(-1.11%) |
Feb 09, 2024 | 28.17 | 28.36 | 28.02 | 28.26 | 7,048 | +0.46(+1.65%) |
Feb 08, 2024 | 27.61 | 27.81 | 27.61 | 27.80 | 1,923 | +0.30(+1.08%) |
Feb 07, 2024 | 27.43 | 27.51 | 27.43 | 27.51 | 3,618 | +0.50(+1.85%) |
Feb 06, 2024 | 27.28 | 27.28 | 27.00 | 27.01 | 342 | -0.16(-0.60%) |
Feb 05, 2024 | 27.25 | 27.25 | 26.90 | 27.17 | 5,945 | -0.12(-0.44%) |
Feb 02, 2024 | 27.09 | 27.30 | 27.09 | 27.29 | 4,269 | +0.39(+1.44%) |