Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 25.87 | 26.03 | 25.84 | 26.01 | 3,718 | +0.09(+0.35%) |
Apr 23, 2024 | 26.02 | 26.07 | 25.79 | 25.92 | 1,493 | +0.11(+0.41%) |
Apr 22, 2024 | 25.70 | 26.08 | 25.68 | 25.81 | 3,066 | +0.19(+0.75%) |
Apr 19, 2024 | 25.42 | 25.66 | 25.42 | 25.62 | 4,101 | +0.33(+1.30%) |
Apr 18, 2024 | 25.53 | 25.53 | 25.29 | 25.29 | 1,487 | +0.12(+0.48%) |
Apr 17, 2024 | 25.42 | 25.53 | 25.07 | 25.17 | 8,253 | -0.09(-0.36%) |
Apr 16, 2024 | 25.24 | 25.39 | 25.23 | 25.26 | 2,679 | -0.13(-0.52%) |
Apr 15, 2024 | 25.70 | 25.80 | 25.34 | 25.39 | 4,227 | -0.17(-0.66%) |
Apr 12, 2024 | 26.06 | 26.07 | 25.48 | 25.56 | 14,543 | -0.51(-1.94%) |
Apr 11, 2024 | 26.05 | 26.13 | 25.84 | 26.07 | 9,565 | +0.10(+0.39%) |
Apr 10, 2024 | 26.25 | 26.25 | 25.89 | 25.97 | 7,404 | -0.45(-1.69%) |
Apr 09, 2024 | 26.44 | 26.51 | 26.32 | 26.41 | 2,226 | -0.02(-0.06%) |
Apr 08, 2024 | 26.57 | 26.63 | 26.42 | 26.43 | 4,671 | +0.03(+0.10%) |
Apr 05, 2024 | 26.38 | 26.61 | 26.26 | 26.40 | 7,662 | +0.04(+0.13%) |
Apr 04, 2024 | 26.80 | 26.94 | 26.37 | 26.37 | 8,556 | -0.29(-1.08%) |
Apr 03, 2024 | 26.66 | 26.80 | 26.52 | 26.65 | 9,325 | +0.02(+0.07%) |
Apr 02, 2024 | 26.90 | 26.90 | 26.43 | 26.64 | 5,931 | -0.12(-0.47%) |
Apr 01, 2024 | 27.12 | 27.12 | 26.73 | 26.76 | 5,446 | -0.23(-0.86%) |
Mar 28, 2024 | 26.92 | 27.00 | 26.82 | 26.99 | 5,118 | +0.25(+0.94%) |
Mar 27, 2024 | 26.34 | 26.74 | 26.34 | 26.74 | 1,797 | +0.38(+1.43%) |
Mar 26, 2024 | 26.49 | 26.50 | 26.36 | 26.36 | 3,995 | -0.10(-0.37%) |
Mar 25, 2024 | 26.48 | 26.63 | 26.46 | 26.46 | 4,104 | +0.03(+0.13%) |
Mar 22, 2024 | 26.36 | 26.57 | 26.30 | 26.43 | 5,130 | -0.17(-0.63%) |
Mar 21, 2024 | 26.40 | 26.60 | 26.40 | 26.60 | 1,091 | +0.16(+0.62%) |
Mar 20, 2024 | 26.03 | 26.43 | 25.90 | 26.43 | 6,075 | +0.25(+0.97%) |
Mar 19, 2024 | 26.06 | 26.19 | 26.04 | 26.18 | 1,128 | +0.12(+0.48%) |
Mar 18, 2024 | 26.08 | 26.09 | 26.05 | 26.05 | 2,329 | +0.02(+0.08%) |
Mar 15, 2024 | 25.97 | 26.11 | 25.97 | 26.03 | 1,361 | +0.05(+0.18%) |
Mar 14, 2024 | 26.02 | 26.02 | 25.94 | 25.98 | 3,445 | -0.33(-1.25%) |
Mar 13, 2024 | 26.34 | 26.38 | 26.31 | 26.31 | 610 | +0.12(+0.46%) |
Mar 12, 2024 | 26.23 | 26.23 | 26.19 | 26.19 | 497 | +0.25(+0.96%) |
Mar 11, 2024 | 26.14 | 26.27 | 25.62 | 25.94 | 11,949 | -0.06(-0.22%) |
Mar 08, 2024 | 26.01 | 26.12 | 25.97 | 26.00 | 1,047 | +0.06(+0.25%) |
Mar 07, 2024 | 25.99 | 26.10 | 25.80 | 25.93 | 2,197 | +0.11(+0.41%) |
Mar 06, 2024 | 26.00 | 26.00 | 25.67 | 25.83 | 8,776 | +0.06(+0.22%) |
Mar 05, 2024 | 25.76 | 25.77 | 25.74 | 25.77 | 1,204 | +0.08(+0.32%) |
Mar 04, 2024 | 25.76 | 25.83 | 25.62 | 25.69 | 2,078 | +0.14(+0.55%) |
Mar 01, 2024 | 25.51 | 25.56 | 25.51 | 25.55 | 1,662 | -0.10(-0.38%) |
Feb 29, 2024 | 25.77 | 25.77 | 25.62 | 25.65 | 7,837 | +0.15(+0.60%) |
Feb 28, 2024 | 25.85 | 25.85 | 25.49 | 25.49 | 3,671 | -0.19(-0.72%) |
Feb 27, 2024 | 25.53 | 25.78 | 25.53 | 25.68 | 838 | +0.05(+0.19%) |
Feb 26, 2024 | 25.78 | 25.78 | 25.60 | 25.63 | 10,582 | -0.21(-0.79%) |
Feb 23, 2024 | 25.70 | 25.84 | 25.70 | 25.84 | 1,581 | +0.18(+0.70%) |
Feb 22, 2024 | 25.41 | 25.67 | 25.37 | 25.66 | 2,762 | +0.22(+0.88%) |
Feb 21, 2024 | 25.48 | 25.48 | 25.36 | 25.43 | 2,948 | -0.06(-0.25%) |
Feb 20, 2024 | 25.58 | 25.61 | 25.31 | 25.50 | 4,878 | -0.10(-0.41%) |
Feb 16, 2024 | 25.45 | 25.68 | 25.45 | 25.60 | 3,352 | -0.06(-0.24%) |
Feb 15, 2024 | 25.21 | 25.66 | 25.21 | 25.66 | 5,850 | +0.74(+2.97%) |
Feb 14, 2024 | 25.09 | 25.33 | 24.74 | 24.92 | 44,288 | -0.11(-0.42%) |
Feb 13, 2024 | 25.42 | 25.42 | 24.89 | 25.03 | 7,357 | -0.59(-2.30%) |
Feb 12, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 258 | +0.29(+1.14%) |
Feb 09, 2024 | 25.21 | 25.33 | 25.16 | 25.33 | 4,260 | +0.11(+0.44%) |
Feb 08, 2024 | 25.10 | 25.22 | 25.09 | 25.22 | 1,427 | +0.02(+0.09%) |
Feb 07, 2024 | 25.21 | 25.21 | 25.02 | 25.20 | 8,802 | -0.11(-0.42%) |
Feb 06, 2024 | 25.46 | 25.46 | 25.25 | 25.30 | 5,271 | +0.00(+0.01%) |
Feb 05, 2024 | 25.59 | 25.59 | 25.24 | 25.30 | 2,247 | -0.72(-2.75%) |
Feb 02, 2024 | 25.51 | 26.02 | 25.44 | 26.02 | 16,232 | +0.38(+1.47%) |