Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 26.33 | 26.45 | 26.32 | 26.44 | 4,932,403 | +0.11(+0.42%) |
Apr 17, 2024 | 26.40 | 26.40 | 26.30 | 26.33 | 6,568,762 | -0.03(-0.11%) |
Apr 16, 2024 | 26.39 | 26.44 | 26.29 | 26.36 | 8,317,644 | -0.02(-0.08%) |
Apr 15, 2024 | 26.40 | 26.51 | 26.38 | 26.38 | 5,169,277 | -0.03(-0.11%) |
Apr 12, 2024 | 26.40 | 26.48 | 26.35 | 26.41 | 3,947,955 | +0.01(+0.04%) |
Apr 11, 2024 | 26.44 | 26.47 | 26.37 | 26.40 | 2,874,503 | +0.01(+0.04%) |
Apr 10, 2024 | 26.50 | 26.54 | 26.39 | 26.39 | 8,006,735 | -0.17(-0.64%) |
Apr 09, 2024 | 26.51 | 26.60 | 26.47 | 26.56 | 2,201,289 | +0.01(+0.04%) |
Apr 08, 2024 | 26.47 | 26.63 | 26.40 | 26.55 | 3,731,772 | +0.18(+0.68%) |
Apr 05, 2024 | 26.36 | 26.55 | 26.26 | 26.37 | 7,347,290 | +0.04(+0.15%) |
Apr 04, 2024 | 26.20 | 26.40 | 26.15 | 26.33 | 13,548,730 | +0.13(+0.50%) |
Apr 03, 2024 | 25.93 | 26.32 | 25.86 | 26.20 | 42,094,404 | +0.39(+1.51%) |
Apr 02, 2024 | 25.25 | 26.06 | 25.07 | 25.81 | 48,925,372 | +0.52(+2.06%) |
Apr 01, 2024 | 25.63 | 25.75 | 25.20 | 25.29 | 1,632,016 | -0.44(-1.71%) |
Mar 28, 2024 | 25.58 | 25.93 | 25.42 | 25.73 | 2,096,938 | +0.22(+0.86%) |
Mar 27, 2024 | 25.70 | 25.80 | 25.41 | 25.51 | 2,473,380 | -0.10(-0.39%) |
Mar 26, 2024 | 25.72 | 25.84 | 25.57 | 25.61 | 2,125,909 | -0.01(-0.04%) |
Mar 25, 2024 | 25.62 | 25.74 | 25.45 | 25.62 | 1,408,567 | +0.10(+0.39%) |
Mar 22, 2024 | 25.52 | 25.58 | 25.34 | 25.52 | 1,336,740 | +0.12(+0.47%) |
Mar 21, 2024 | 25.34 | 25.48 | 25.17 | 25.40 | 1,271,630 | -0.07(-0.27%) |
Mar 20, 2024 | 24.77 | 25.51 | 24.41 | 25.47 | 5,464,598 | +0.83(+3.37%) |
Mar 19, 2024 | 24.75 | 24.86 | 24.55 | 24.64 | 2,347,682 | -0.10(-0.40%) |
Mar 18, 2024 | 25.10 | 25.17 | 24.73 | 24.74 | 2,128,855 | -0.27(-1.08%) |
Mar 15, 2024 | 24.96 | 25.18 | 24.92 | 25.01 | 5,736,469 | -0.15(-0.60%) |
Mar 14, 2024 | 24.61 | 25.17 | 24.55 | 25.16 | 2,647,744 | +0.51(+2.07%) |
Mar 13, 2024 | 24.64 | 24.89 | 24.58 | 24.65 | 1,925,185 | -0.02(-0.08%) |
Mar 12, 2024 | 24.80 | 24.84 | 24.45 | 24.67 | 1,491,864 | -0.19(-0.76%) |
Mar 11, 2024 | 24.55 | 24.86 | 24.43 | 24.86 | 1,837,180 | +0.46(+1.88%) |
Mar 08, 2024 | 24.27 | 24.59 | 24.27 | 24.40 | 1,203,072 | +0.13(+0.53%) |
Mar 07, 2024 | 24.38 | 24.45 | 24.25 | 24.27 | 1,021,668 | +0.10(+0.41%) |
Mar 06, 2024 | 24.64 | 24.73 | 24.15 | 24.17 | 1,434,885 | -0.26(-1.06%) |
Mar 05, 2024 | 24.55 | 24.59 | 24.21 | 24.43 | 1,662,652 | -0.05(-0.20%) |
Mar 04, 2024 | 24.72 | 24.82 | 24.32 | 24.48 | 2,432,623 | -0.26(-1.05%) |
Mar 01, 2024 | 23.94 | 24.76 | 23.92 | 24.74 | 4,319,951 | +0.75(+3.12%) |
Feb 29, 2024 | 23.70 | 24.11 | 23.45 | 23.99 | 3,427,726 | +0.55(+2.34%) |
Feb 28, 2024 | 23.94 | 24.54 | 23.14 | 23.44 | 8,366,957 | -0.94(-3.85%) |
Feb 27, 2024 | 23.22 | 24.47 | 23.08 | 24.38 | 6,841,732 | +1.12(+4.80%) |
Feb 26, 2024 | 24.14 | 24.14 | 23.24 | 23.26 | 3,905,763 | -0.85(-3.52%) |
Feb 23, 2024 | 24.26 | 24.65 | 24.04 | 24.11 | 3,696,670 | -0.10(-0.41%) |
Feb 22, 2024 | 24.28 | 24.60 | 23.89 | 24.21 | 3,960,337 | +0.14(+0.58%) |
Feb 21, 2024 | 23.91 | 24.27 | 23.85 | 24.07 | 2,561,958 | +0.11(+0.46%) |
Feb 20, 2024 | 23.99 | 24.23 | 23.82 | 23.96 | 2,235,638 | -0.15(-0.62%) |
Feb 16, 2024 | 24.34 | 24.48 | 23.95 | 24.11 | 4,055,230 | -0.36(-1.47%) |
Feb 15, 2024 | 23.98 | 24.50 | 23.63 | 24.47 | 2,982,498 | +0.62(+2.59%) |
Feb 14, 2024 | 24.06 | 24.18 | 23.84 | 23.85 | 2,095,314 | -0.14(-0.58%) |
Feb 13, 2024 | 24.09 | 24.24 | 23.95 | 23.99 | 1,870,946 | -0.29(-1.19%) |
Feb 12, 2024 | 24.09 | 24.43 | 24.09 | 24.28 | 1,679,633 | +0.18(+0.75%) |
Feb 09, 2024 | 24.06 | 24.26 | 23.95 | 24.10 | 1,397,793 | -0.04(-0.17%) |
Feb 08, 2024 | 24.38 | 24.56 | 24.12 | 24.14 | 1,795,031 | -0.14(-0.58%) |
Feb 07, 2024 | 24.28 | 24.61 | 24.14 | 24.28 | 1,598,470 | +0.02(+0.08%) |
Feb 06, 2024 | 24.51 | 24.67 | 24.19 | 24.26 | 1,455,940 | -0.11(-0.45%) |
Feb 05, 2024 | 24.46 | 24.61 | 24.22 | 24.37 | 3,268,086 | -0.31(-1.25%) |
Feb 02, 2024 | 24.76 | 25.08 | 24.56 | 24.68 | 1,694,767 | -0.15(-0.60%) |