Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 26.00 | 26.87 | 25.60 | 26.18 | 1,109,692 | -0.56(-2.08%) |
Apr 29, 2024 | 26.37 | 26.89 | 26.37 | 26.73 | 1,076,735 | +0.49(+1.86%) |
Apr 26, 2024 | 26.23 | 26.31 | 26.05 | 26.25 | 553,930 | -0.05(-0.19%) |
Apr 25, 2024 | 26.56 | 26.58 | 26.19 | 26.30 | 495,197 | -0.44(-1.64%) |
Apr 24, 2024 | 26.28 | 26.76 | 26.20 | 26.73 | 666,953 | +0.28(+1.05%) |
Apr 23, 2024 | 26.29 | 26.53 | 26.20 | 26.46 | 906,162 | +0.18(+0.68%) |
Apr 22, 2024 | 26.21 | 26.50 | 26.03 | 26.28 | 673,475 | +0.24(+0.92%) |
Apr 19, 2024 | 25.64 | 26.05 | 25.58 | 26.04 | 834,942 | +0.50(+1.95%) |
Apr 18, 2024 | 25.13 | 25.62 | 25.13 | 25.54 | 1,225,472 | +0.57(+2.27%) |
Apr 17, 2024 | 25.54 | 25.58 | 24.93 | 24.97 | 742,370 | -0.49(-1.91%) |
Apr 16, 2024 | 25.29 | 25.51 | 25.05 | 25.46 | 1,374,279 | +0.40(+1.59%) |
Apr 15, 2024 | 25.46 | 25.63 | 24.98 | 25.06 | 591,207 | -0.21(-0.83%) |
Apr 12, 2024 | 24.97 | 25.36 | 24.97 | 25.27 | 707,016 | +0.26(+1.03%) |
Apr 11, 2024 | 25.86 | 25.86 | 24.78 | 25.01 | 1,583,300 | -0.88(-3.42%) |
Apr 10, 2024 | 26.09 | 26.20 | 25.65 | 25.90 | 636,391 | -0.69(-2.58%) |
Apr 09, 2024 | 26.94 | 26.99 | 26.37 | 26.59 | 450,343 | -0.34(-1.26%) |
Apr 08, 2024 | 26.77 | 27.09 | 26.62 | 26.92 | 612,111 | +0.24(+0.89%) |
Apr 05, 2024 | 26.52 | 26.76 | 26.45 | 26.68 | 659,728 | +0.08(+0.30%) |
Apr 04, 2024 | 27.06 | 27.22 | 26.49 | 26.60 | 596,425 | -0.17(-0.63%) |
Apr 03, 2024 | 26.70 | 27.06 | 26.68 | 26.77 | 537,392 | +0.02(+0.07%) |
Apr 02, 2024 | 26.96 | 27.07 | 26.70 | 26.75 | 672,610 | -0.29(-1.07%) |
Apr 01, 2024 | 27.29 | 27.30 | 26.92 | 27.04 | 474,242 | -0.28(-1.02%) |
Mar 28, 2024 | 27.27 | 27.52 | 27.19 | 27.32 | 904,199 | +0.08(+0.29%) |
Mar 27, 2024 | 26.92 | 27.32 | 26.92 | 27.24 | 982,451 | +0.44(+1.63%) |
Mar 26, 2024 | 26.78 | 26.96 | 26.63 | 26.80 | 544,286 | +0.10(+0.37%) |
Mar 25, 2024 | 26.43 | 26.94 | 26.41 | 26.70 | 628,355 | +0.31(+1.17%) |
Mar 22, 2024 | 27.04 | 27.09 | 26.36 | 26.40 | 720,422 | -0.61(-2.25%) |
Mar 21, 2024 | 27.03 | 27.13 | 26.78 | 27.00 | 874,667 | +0.08(+0.30%) |
Mar 20, 2024 | 26.48 | 27.04 | 26.39 | 26.92 | 643,944 | +0.35(+1.31%) |
Mar 19, 2024 | 26.24 | 26.61 | 26.24 | 26.58 | 716,683 | +0.40(+1.52%) |
Mar 18, 2024 | 26.30 | 26.36 | 26.06 | 26.18 | 1,091,206 | -0.16(-0.60%) |
Mar 15, 2024 | 25.92 | 26.39 | 25.92 | 26.34 | 1,823,127 | +0.17(+0.65%) |
Mar 14, 2024 | 26.53 | 26.62 | 25.88 | 26.17 | 801,962 | -0.48(-1.79%) |
Mar 13, 2024 | 26.56 | 26.92 | 26.56 | 26.64 | 589,204 | +0.09(+0.34%) |
Mar 12, 2024 | 26.59 | 26.73 | 26.34 | 26.56 | 971,632 | -0.12(-0.45%) |
Mar 11, 2024 | 26.49 | 26.71 | 26.32 | 26.67 | 458,225 | +0.06(+0.22%) |
Mar 08, 2024 | 26.68 | 26.89 | 26.58 | 26.61 | 558,367 | +0.09(+0.34%) |
Mar 07, 2024 | 26.70 | 26.94 | 26.34 | 26.53 | 833,767 | -0.02(-0.07%) |
Mar 06, 2024 | 26.20 | 26.64 | 25.88 | 26.55 | 985,497 | +0.01(+0.04%) |
Mar 05, 2024 | 26.23 | 26.72 | 26.23 | 26.54 | 567,638 | +0.13(+0.49%) |
Mar 04, 2024 | 26.51 | 26.66 | 26.31 | 26.41 | 671,572 | -0.26(-0.96%) |
Mar 01, 2024 | 26.38 | 26.71 | 26.23 | 26.66 | 536,168 | +0.28(+1.05%) |
Feb 29, 2024 | 26.71 | 26.72 | 26.17 | 26.39 | 2,224,826 | -0.02(-0.07%) |
Feb 28, 2024 | 26.35 | 26.70 | 26.32 | 26.41 | 571,915 | +0.00(+0.00%) |
Feb 27, 2024 | 26.31 | 26.56 | 26.30 | 26.41 | 574,915 | +0.13(+0.49%) |
Feb 26, 2024 | 26.48 | 26.84 | 26.28 | 26.28 | 465,096 | -0.41(-1.52%) |
Feb 23, 2024 | 26.53 | 26.91 | 26.48 | 26.68 | 501,491 | +0.15(+0.56%) |
Feb 22, 2024 | 26.50 | 26.74 | 26.40 | 26.54 | 614,163 | +0.04(+0.15%) |
Feb 21, 2024 | 26.50 | 26.53 | 26.22 | 26.50 | 803,139 | +0.03(+0.11%) |
Feb 20, 2024 | 26.33 | 26.77 | 26.33 | 26.47 | 534,158 | -0.22(-0.82%) |
Feb 16, 2024 | 26.96 | 27.20 | 26.63 | 26.68 | 664,372 | -0.48(-1.78%) |
Feb 15, 2024 | 26.46 | 27.26 | 26.45 | 27.17 | 926,751 | +0.86(+3.27%) |
Feb 14, 2024 | 26.57 | 26.66 | 26.19 | 26.31 | 1,104,275 | -0.02(-0.08%) |
Feb 13, 2024 | 26.72 | 26.90 | 26.08 | 26.33 | 904,302 | -0.75(-2.77%) |
Feb 12, 2024 | 26.90 | 27.37 | 26.90 | 27.08 | 825,948 | +0.16(+0.59%) |
Feb 09, 2024 | 26.51 | 26.97 | 26.22 | 26.92 | 833,220 | +0.38(+1.42%) |
Feb 08, 2024 | 27.11 | 27.22 | 26.38 | 26.55 | 1,089,554 | -0.60(-2.22%) |
Feb 07, 2024 | 27.07 | 27.98 | 26.39 | 27.15 | 1,671,372 | +0.75(+2.85%) |
Feb 06, 2024 | 26.20 | 26.63 | 26.14 | 26.40 | 988,527 | +0.14(+0.53%) |
Feb 05, 2024 | 25.99 | 26.44 | 25.88 | 26.26 | 737,385 | -0.07(-0.26%) |
Feb 02, 2024 | 26.19 | 26.53 | 26.14 | 26.33 | 525,883 | -0.01(-0.04%) |