Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 25.80 | 25.86 | 25.58 | 25.74 | 82,514 | -0.20(-0.77%) |
Apr 29, 2024 | 25.76 | 26.00 | 25.63 | 25.94 | 106,416 | +0.36(+1.41%) |
Apr 26, 2024 | 25.93 | 25.95 | 25.54 | 25.58 | 181,667 | -0.31(-1.20%) |
Apr 25, 2024 | 25.67 | 25.98 | 25.36 | 25.89 | 123,146 | +0.00(+0.00%) |
Apr 24, 2024 | 26.33 | 26.33 | 25.64 | 25.89 | 207,835 | -0.49(-1.86%) |
Apr 23, 2024 | 24.57 | 26.81 | 24.57 | 26.38 | 323,140 | +2.30(+9.54%) |
Apr 22, 2024 | 24.75 | 24.85 | 23.99 | 24.09 | 157,539 | -0.73(-2.94%) |
Apr 19, 2024 | 23.93 | 24.94 | 23.93 | 24.81 | 269,089 | +0.85(+3.54%) |
Apr 18, 2024 | 24.42 | 24.49 | 23.90 | 23.97 | 173,609 | -0.48(-1.96%) |
Apr 17, 2024 | 24.85 | 24.87 | 24.38 | 24.44 | 103,899 | -0.20(-0.81%) |
Apr 16, 2024 | 24.53 | 24.65 | 24.14 | 24.64 | 84,097 | +0.09(+0.37%) |
Apr 15, 2024 | 24.89 | 25.07 | 24.49 | 24.55 | 68,407 | -0.18(-0.73%) |
Apr 12, 2024 | 24.88 | 24.90 | 24.62 | 24.73 | 90,533 | -0.13(-0.52%) |
Apr 11, 2024 | 24.91 | 25.10 | 24.81 | 24.86 | 73,222 | +0.04(+0.16%) |
Apr 10, 2024 | 25.12 | 25.14 | 24.63 | 24.82 | 107,579 | -0.50(-1.97%) |
Apr 09, 2024 | 25.27 | 25.43 | 24.85 | 25.32 | 143,100 | +0.14(+0.56%) |
Apr 08, 2024 | 25.13 | 25.36 | 25.13 | 25.18 | 51,529 | +0.06(+0.24%) |
Apr 05, 2024 | 25.43 | 25.43 | 25.02 | 25.12 | 43,815 | -0.27(-1.06%) |
Apr 04, 2024 | 25.70 | 26.03 | 25.39 | 25.39 | 80,262 | -0.19(-0.74%) |
Apr 03, 2024 | 25.71 | 25.96 | 25.39 | 25.58 | 88,692 | -0.30(-1.16%) |
Apr 02, 2024 | 26.07 | 26.07 | 25.61 | 25.88 | 114,676 | -0.23(-0.88%) |
Apr 01, 2024 | 26.66 | 26.66 | 26.10 | 26.11 | 87,518 | -0.52(-1.95%) |
Mar 28, 2024 | 26.05 | 26.73 | 25.51 | 26.63 | 241,953 | +0.70(+2.70%) |
Mar 27, 2024 | 26.30 | 26.46 | 25.86 | 25.93 | 90,867 | -0.21(-0.80%) |
Mar 26, 2024 | 26.23 | 26.41 | 26.11 | 26.14 | 88,619 | +0.11(+0.42%) |
Mar 25, 2024 | 26.49 | 26.63 | 25.98 | 26.03 | 56,655 | -0.37(-1.40%) |
Mar 22, 2024 | 26.67 | 26.68 | 26.35 | 26.40 | 72,086 | -0.17(-0.64%) |
Mar 21, 2024 | 26.86 | 26.91 | 26.52 | 26.57 | 120,734 | -0.19(-0.71%) |
Mar 20, 2024 | 26.47 | 27.00 | 26.32 | 26.76 | 104,871 | +0.20(+0.75%) |
Mar 19, 2024 | 26.07 | 27.00 | 26.07 | 26.56 | 115,216 | +0.49(+1.88%) |
Mar 18, 2024 | 25.70 | 26.19 | 25.57 | 26.07 | 140,352 | +0.27(+1.05%) |
Mar 15, 2024 | 25.50 | 26.05 | 25.45 | 25.80 | 273,395 | +0.26(+1.02%) |
Mar 14, 2024 | 25.97 | 25.99 | 25.49 | 25.54 | 143,156 | -0.52(-1.99%) |
Mar 13, 2024 | 26.33 | 26.55 | 25.98 | 26.06 | 125,494 | -0.36(-1.36%) |
Mar 12, 2024 | 26.69 | 26.69 | 26.33 | 26.42 | 150,744 | -0.25(-0.94%) |
Mar 11, 2024 | 26.42 | 26.99 | 26.22 | 26.67 | 111,633 | +0.23(+0.87%) |
Mar 08, 2024 | 26.81 | 26.95 | 26.33 | 26.44 | 86,416 | -0.25(-0.94%) |
Mar 07, 2024 | 26.55 | 27.03 | 26.55 | 26.69 | 94,167 | +0.32(+1.21%) |
Mar 06, 2024 | 26.56 | 26.65 | 26.20 | 26.38 | 92,967 | -0.06(-0.23%) |
Mar 05, 2024 | 26.87 | 26.87 | 26.34 | 26.43 | 55,509 | -0.48(-1.78%) |
Mar 04, 2024 | 27.01 | 27.29 | 26.83 | 26.91 | 54,848 | -0.17(-0.63%) |
Mar 01, 2024 | 27.44 | 27.66 | 27.04 | 27.08 | 165,353 | -0.14(-0.51%) |
Feb 29, 2024 | 27.30 | 27.47 | 27.12 | 27.22 | 287,501 | +0.24(+0.89%) |
Feb 28, 2024 | 26.67 | 27.50 | 26.53 | 26.98 | 180,243 | +0.16(+0.60%) |
Feb 27, 2024 | 27.38 | 27.38 | 26.82 | 26.82 | 77,038 | -0.58(-2.11%) |
Feb 26, 2024 | 26.86 | 27.40 | 26.64 | 27.40 | 152,781 | +0.65(+2.42%) |
Feb 23, 2024 | 26.67 | 27.34 | 26.63 | 26.75 | 86,554 | +0.03(+0.11%) |
Feb 22, 2024 | 26.93 | 26.93 | 26.12 | 26.72 | 125,357 | -0.28(-1.04%) |
Feb 21, 2024 | 27.01 | 27.04 | 26.56 | 27.00 | 115,049 | -0.07(-0.26%) |
Feb 20, 2024 | 28.37 | 29.06 | 26.99 | 27.07 | 183,546 | -0.44(-1.60%) |
Feb 16, 2024 | 27.46 | 27.79 | 27.16 | 27.51 | 131,266 | -0.05(-0.18%) |
Feb 15, 2024 | 27.37 | 27.61 | 27.13 | 27.56 | 74,363 | +0.31(+1.14%) |
Feb 14, 2024 | 27.04 | 27.34 | 26.80 | 27.25 | 70,851 | +0.42(+1.56%) |
Feb 13, 2024 | 27.03 | 27.58 | 26.64 | 26.83 | 104,164 | -0.54(-1.97%) |
Feb 12, 2024 | 27.12 | 27.71 | 27.03 | 27.37 | 98,174 | +0.32(+1.18%) |
Feb 09, 2024 | 26.80 | 27.07 | 26.72 | 27.05 | 118,275 | +0.21(+0.78%) |
Feb 08, 2024 | 26.50 | 26.86 | 26.39 | 26.84 | 56,534 | +0.40(+1.51%) |
Feb 07, 2024 | 26.48 | 26.54 | 26.24 | 26.44 | 57,114 | -0.09(-0.34%) |
Feb 06, 2024 | 26.22 | 26.58 | 26.22 | 26.53 | 47,581 | +0.25(+0.95%) |
Feb 05, 2024 | 26.22 | 26.45 | 26.13 | 26.29 | 55,965 | -0.09(-0.34%) |
Feb 02, 2024 | 26.67 | 26.70 | 26.38 | 26.38 | 44,077 | -0.50(-1.86%) |