Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 26.17 | 26.29 | 26.16 | 26.24 | 1,372,611 | +0.18(+0.69%) |
Apr 25, 2024 | 25.87 | 26.09 | 25.76 | 26.06 | 1,179,987 | -0.10(-0.38%) |
Apr 24, 2024 | 26.29 | 26.29 | 26.06 | 26.16 | 979,152 | -0.07(-0.27%) |
Apr 23, 2024 | 26.01 | 26.27 | 26.01 | 26.23 | 961,108 | +0.22(+0.85%) |
Apr 22, 2024 | 25.90 | 26.09 | 25.84 | 26.01 | 787,747 | +0.25(+0.97%) |
Apr 19, 2024 | 25.77 | 25.85 | 25.69 | 25.76 | 958,522 | +0.01(+0.04%) |
Apr 18, 2024 | 25.82 | 25.92 | 25.71 | 25.75 | 1,167,191 | -0.02(-0.08%) |
Apr 17, 2024 | 25.87 | 25.91 | 25.66 | 25.77 | 2,090,048 | +0.04(+0.16%) |
Apr 16, 2024 | 25.75 | 25.86 | 25.65 | 25.73 | 1,390,229 | -0.30(-1.15%) |
Apr 15, 2024 | 26.44 | 26.44 | 26.00 | 26.03 | 1,297,051 | -0.09(-0.34%) |
Apr 12, 2024 | 26.35 | 26.43 | 26.08 | 26.12 | 1,536,351 | -0.40(-1.53%) |
Apr 11, 2024 | 26.59 | 26.59 | 26.27 | 26.52 | 859,655 | +0.05(+0.21%) |
Apr 10, 2024 | 26.38 | 26.59 | 26.38 | 26.47 | 939,546 | -0.35(-1.30%) |
Apr 09, 2024 | 26.89 | 26.96 | 26.71 | 26.82 | 920,853 | +0.00(+0.02%) |
Apr 08, 2024 | 26.83 | 26.86 | 26.75 | 26.82 | 626,967 | +0.15(+0.56%) |
Apr 05, 2024 | 26.51 | 26.72 | 26.48 | 26.66 | 685,569 | +0.11(+0.40%) |
Apr 04, 2024 | 26.94 | 26.94 | 26.53 | 26.56 | 1,392,578 | -0.18(-0.65%) |
Apr 03, 2024 | 26.52 | 26.77 | 26.52 | 26.73 | 1,065,100 | +0.20(+0.73%) |
Apr 02, 2024 | 26.56 | 26.56 | 26.45 | 26.54 | 1,068,282 | -0.14(-0.52%) |
Apr 01, 2024 | 27.11 | 27.11 | 26.62 | 26.68 | 908,801 | -0.07(-0.26%) |
Mar 28, 2024 | 26.78 | 26.80 | 26.80 | 26.75 | 1,054,331 | -0.08(-0.30%) |
Mar 27, 2024 | 26.75 | 26.83 | 26.66 | 26.83 | 1,099,056 | +0.21(+0.79%) |
Mar 26, 2024 | 26.66 | 26.72 | 26.62 | 26.62 | 936,613 | +0.04(+0.15%) |
Mar 25, 2024 | 26.53 | 26.66 | 26.53 | 26.58 | 670,197 | -0.02(-0.08%) |
Mar 22, 2024 | 26.69 | 26.69 | 26.58 | 26.60 | 775,044 | -0.09(-0.34%) |
Mar 21, 2024 | 26.75 | 26.77 | 26.68 | 26.69 | 795,432 | -0.03(-0.11%) |
Mar 20, 2024 | 26.49 | 26.74 | 26.39 | 26.72 | 1,101,749 | +0.28(+1.06%) |
Mar 19, 2024 | 26.41 | 26.50 | 26.33 | 26.44 | 756,452 | +0.02(+0.08%) |
Mar 18, 2024 | 26.43 | 26.48 | 26.39 | 26.42 | 631,881 | +0.00(+0.00%) |
Mar 15, 2024 | 26.34 | 26.46 | 26.32 | 26.42 | 1,507,452 | +0.06(+0.23%) |
Mar 14, 2024 | 26.59 | 26.59 | 26.27 | 26.36 | 911,958 | -0.18(-0.68%) |
Mar 13, 2024 | 26.44 | 26.59 | 26.44 | 26.54 | 966,539 | +0.04(+0.13%) |
Mar 12, 2024 | 26.36 | 26.51 | 26.26 | 26.50 | 949,298 | +0.19(+0.72%) |
Mar 11, 2024 | 26.33 | 26.33 | 26.18 | 26.32 | 827,957 | -0.15(-0.59%) |
Mar 08, 2024 | 26.66 | 26.66 | 26.43 | 26.47 | 1,375,863 | -0.07(-0.26%) |
Mar 07, 2024 | 26.49 | 26.57 | 26.42 | 26.54 | 1,197,828 | +0.25(+0.95%) |
Mar 06, 2024 | 26.27 | 26.36 | 26.22 | 26.29 | 1,021,912 | +0.33(+1.27%) |
Mar 05, 2024 | 26.00 | 26.09 | 25.89 | 25.96 | 926,658 | -0.01(-0.04%) |
Mar 04, 2024 | 26.00 | 26.03 | 25.93 | 25.97 | 741,725 | -0.09(-0.35%) |
Mar 01, 2024 | 25.93 | 26.08 | 25.82 | 26.06 | 1,037,627 | +0.26(+1.03%) |
Feb 29, 2024 | 25.91 | 25.91 | 25.70 | 25.80 | 1,098,081 | +0.06(+0.21%) |
Feb 28, 2024 | 25.74 | 25.77 | 25.69 | 25.74 | 1,060,459 | -0.11(-0.41%) |
Feb 27, 2024 | 25.82 | 25.87 | 25.78 | 25.84 | 768,000 | +0.06(+0.25%) |
Feb 26, 2024 | 25.88 | 25.88 | 25.72 | 25.78 | 1,440,459 | -0.06(-0.23%) |
Feb 23, 2024 | 25.84 | 25.87 | 25.79 | 25.84 | 1,034,192 | +0.04(+0.14%) |
Feb 22, 2024 | 25.73 | 25.81 | 25.70 | 25.80 | 1,023,122 | +0.27(+1.04%) |
Feb 21, 2024 | 25.56 | 25.58 | 25.43 | 25.54 | 1,237,322 | +0.04(+0.18%) |
Feb 20, 2024 | 25.51 | 25.56 | 25.44 | 25.50 | 1,059,992 | +0.04(+0.14%) |
Feb 16, 2024 | 25.44 | 25.54 | 25.35 | 25.46 | 799,009 | +0.07(+0.28%) |
Feb 15, 2024 | 25.16 | 25.41 | 25.16 | 25.39 | 1,354,503 | +0.29(+1.16%) |
Feb 14, 2024 | 25.05 | 25.12 | 24.99 | 25.10 | 999,681 | +0.25(+1.01%) |
Feb 13, 2024 | 25.03 | 25.03 | 24.74 | 24.85 | 903,271 | -0.42(-1.66%) |
Feb 12, 2024 | 25.23 | 25.34 | 25.20 | 25.27 | 888,945 | +0.09(+0.36%) |
Feb 09, 2024 | 25.13 | 25.19 | 25.05 | 25.18 | 711,742 | +0.06(+0.24%) |
Feb 08, 2024 | 25.12 | 25.12 | 25.01 | 25.12 | 1,304,870 | -0.05(-0.20%) |
Feb 07, 2024 | 25.19 | 25.19 | 25.10 | 25.17 | 985,003 | -0.03(-0.12%) |
Feb 06, 2024 | 25.04 | 25.20 | 25.00 | 25.20 | 1,861,233 | +0.19(+0.76%) |
Feb 05, 2024 | 25.09 | 25.09 | 24.89 | 25.01 | 928,945 | -0.21(-0.83%) |
Feb 02, 2024 | 25.47 | 25.47 | 25.11 | 25.22 | 885,224 | -0.23(-0.90%) |