Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 26.77 | 26.77 | 26.74 | 26.74 | 794 | -0.44(-1.60%) |
Apr 29, 2024 | 27.21 | 27.21 | 27.00 | 27.18 | 2,128 | +0.72(+2.73%) |
Apr 26, 2024 | 26.49 | 26.49 | 26.43 | 26.46 | 9,180 | +0.57(+2.19%) |
Apr 25, 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 104 | +0.04(+0.15%) |
Apr 24, 2024 | 25.70 | 25.86 | 25.70 | 25.85 | 2,305 | +0.19(+0.73%) |
Apr 23, 2024 | 25.75 | 25.75 | 25.63 | 25.66 | 13,106 | -0.38(-1.47%) |
Apr 22, 2024 | 26.02 | 26.09 | 26.02 | 26.04 | 1,667 | -0.32(-1.20%) |
Apr 19, 2024 | 26.33 | 26.36 | 26.32 | 26.36 | 4,257 | -0.11(-0.42%) |
Apr 18, 2024 | 26.65 | 26.65 | 26.45 | 26.47 | 1,799 | +0.02(+0.06%) |
Apr 17, 2024 | 26.19 | 26.48 | 26.19 | 26.45 | 1,669 | +0.82(+3.19%) |
Apr 16, 2024 | 25.57 | 25.64 | 25.56 | 25.64 | 1,471 | -0.67(-2.56%) |
Apr 15, 2024 | 26.17 | 26.38 | 26.17 | 26.31 | 1,440 | +0.36(+1.39%) |
Apr 12, 2024 | 25.97 | 25.98 | 25.94 | 25.95 | 2,233 | -0.26(-0.99%) |
Apr 11, 2024 | 25.98 | 26.21 | 25.98 | 26.21 | 955 | +0.23(+0.89%) |
Apr 10, 2024 | 25.98 | 25.99 | 25.95 | 25.98 | 1,351 | -0.52(-1.96%) |
Apr 09, 2024 | 26.50 | 26.50 | 26.48 | 26.50 | 3,537 | +0.21(+0.79%) |
Apr 08, 2024 | 26.19 | 26.33 | 26.19 | 26.29 | 3,459 | -0.37(-1.39%) |
Apr 05, 2024 | 26.54 | 26.66 | 26.54 | 26.66 | 548 | -0.01(-0.02%) |
Apr 04, 2024 | 26.68 | 26.85 | 26.67 | 26.67 | 7,226 | -0.08(-0.31%) |
Apr 03, 2024 | 26.73 | 26.75 | 26.73 | 26.75 | 638 | +0.01(+0.03%) |
Apr 02, 2024 | 26.73 | 26.74 | 26.72 | 26.74 | 1,162 | -0.04(-0.13%) |
Apr 01, 2024 | 26.75 | 26.84 | 26.74 | 26.78 | 4,549 | +0.85(+3.29%) |
Mar 28, 2024 | 25.94 | 26.00 | 25.91 | 25.92 | 15,520 | +0.32(+1.24%) |
Mar 27, 2024 | 25.61 | 25.61 | 25.58 | 25.61 | 6,775 | -0.54(-2.08%) |
Mar 26, 2024 | 26.11 | 26.20 | 26.11 | 26.15 | 2,418 | -0.13(-0.49%) |
Mar 25, 2024 | 26.50 | 26.50 | 26.22 | 26.28 | 10,847 | -0.39(-1.46%) |
Mar 22, 2024 | 26.67 | 26.72 | 26.65 | 26.67 | 17,295 | -0.50(-1.82%) |
Mar 21, 2024 | 27.18 | 27.19 | 27.13 | 27.17 | 30,739 | -0.22(-0.80%) |
Mar 20, 2024 | 27.40 | 27.40 | 27.36 | 27.39 | 3,551 | +0.05(+0.19%) |
Mar 19, 2024 | 27.30 | 27.34 | 27.21 | 27.33 | 25,237 | -0.20(-0.71%) |
Mar 18, 2024 | 27.34 | 27.59 | 27.34 | 27.53 | 82,254 | +0.56(+2.07%) |
Mar 15, 2024 | 26.99 | 26.99 | 26.95 | 26.97 | 5,066 | +0.35(+1.30%) |
Mar 14, 2024 | 26.57 | 26.66 | 26.57 | 26.63 | 2,132 | -0.21(-0.79%) |
Mar 13, 2024 | 26.89 | 26.94 | 26.84 | 26.84 | 7,086 | -0.06(-0.22%) |
Mar 12, 2024 | 26.92 | 26.92 | 26.90 | 26.90 | 279 | -0.25(-0.91%) |
Mar 11, 2024 | 26.90 | 27.15 | 26.90 | 27.14 | 5,422 | +0.69(+2.61%) |
Mar 08, 2024 | 26.55 | 26.55 | 26.44 | 26.46 | 2,621 | +0.28(+1.08%) |
Mar 07, 2024 | 26.47 | 26.47 | 26.13 | 26.17 | 16,322 | -0.33(-1.25%) |
Mar 06, 2024 | 26.65 | 26.65 | 26.50 | 26.50 | 2,364 | +0.09(+0.33%) |
Mar 05, 2024 | 26.60 | 26.60 | 26.39 | 26.42 | 2,716 | -0.20(-0.74%) |
Mar 04, 2024 | 26.68 | 26.68 | 26.58 | 26.61 | 1,991 | -0.01(-0.03%) |
Mar 01, 2024 | 26.50 | 26.64 | 26.50 | 26.62 | 1,790 | +0.21(+0.79%) |
Feb 29, 2024 | 26.46 | 26.46 | 26.41 | 26.41 | 2,561 | +0.72(+2.80%) |
Feb 28, 2024 | 25.38 | 25.72 | 25.38 | 25.69 | 5,988 | -0.69(-2.62%) |
Feb 27, 2024 | 26.36 | 26.42 | 26.36 | 26.38 | 2,773 | +0.62(+2.41%) |
Feb 26, 2024 | 25.82 | 25.82 | 25.75 | 25.76 | 532 | -0.03(-0.11%) |
Feb 23, 2024 | 25.86 | 25.86 | 25.74 | 25.79 | 8,826 | +0.10(+0.40%) |
Feb 22, 2024 | 25.77 | 25.77 | 25.62 | 25.68 | 6,642 | +0.20(+0.79%) |
Feb 21, 2024 | 25.62 | 25.66 | 25.48 | 25.48 | 5,025 | -0.14(-0.53%) |
Feb 20, 2024 | 25.90 | 25.90 | 25.60 | 25.62 | 5,683 | -0.34(-1.29%) |
Feb 16, 2024 | 25.84 | 26.07 | 25.79 | 25.95 | 37,223 | +0.38(+1.48%) |
Feb 15, 2024 | 25.80 | 25.80 | 25.57 | 25.58 | 18,780 | +0.01(+0.04%) |
Feb 14, 2024 | 25.54 | 25.57 | 25.48 | 25.57 | 1,733 | +0.09(+0.35%) |
Feb 13, 2024 | 25.49 | 25.49 | 25.46 | 25.48 | 536 | -0.13(-0.50%) |
Feb 12, 2024 | 25.62 | 25.64 | 25.60 | 25.60 | 2,057 | +0.19(+0.76%) |
Feb 09, 2024 | 25.43 | 25.43 | 25.32 | 25.41 | 4,694 | -0.05(-0.20%) |
Feb 08, 2024 | 25.60 | 25.60 | 25.43 | 25.46 | 8,882 | -0.14(-0.55%) |
Feb 07, 2024 | 25.00 | 25.63 | 25.00 | 25.60 | 49,496 | +1.61(+6.72%) |
Feb 06, 2024 | 23.96 | 24.03 | 23.81 | 23.99 | 15,026 | +1.96(+8.89%) |
Feb 05, 2024 | 22.10 | 22.13 | 22.02 | 22.03 | 22,362 | -0.38(-1.69%) |
Feb 02, 2024 | 22.75 | 22.75 | 22.41 | 22.41 | 10,995 | -0.96(-4.09%) |