Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 25.80 | 25.89 | 25.55 | 25.55 | 4,425 | -0.54(-2.07%) |
Apr 17, 2024 | 26.20 | 26.20 | 25.94 | 26.09 | 2,164 | +0.39(+1.54%) |
Apr 16, 2024 | 25.87 | 25.87 | 25.62 | 25.70 | 4,677 | -0.14(-0.56%) |
Apr 15, 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 1,078 | -0.52(-1.95%) |
Apr 12, 2024 | 26.45 | 26.45 | 26.36 | 26.36 | 1,041 | -0.49(-1.82%) |
Apr 11, 2024 | 26.77 | 26.95 | 26.50 | 26.85 | 6,401 | +0.03(+0.10%) |
Apr 10, 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 800 | -0.11(-0.39%) |
Apr 09, 2024 | 26.91 | 26.93 | 26.66 | 26.93 | 2,028 | +0.12(+0.45%) |
Apr 08, 2024 | 26.78 | 26.93 | 26.78 | 26.81 | 2,600 | -0.66(-2.40%) |
Apr 05, 2024 | 27.16 | 27.47 | 27.16 | 27.47 | 3,059 | +0.86(+3.23%) |
Apr 04, 2024 | 26.87 | 27.25 | 26.61 | 26.61 | 1,893 | -0.49(-1.83%) |
Apr 03, 2024 | 27.07 | 27.10 | 27.07 | 27.10 | 1,157 | -0.21(-0.77%) |
Apr 02, 2024 | 27.31 | 27.32 | 27.31 | 27.32 | 1,025 | -0.96(-3.41%) |
Apr 01, 2024 | 28.20 | 28.28 | 27.92 | 28.28 | 7,377 | +0.86(+3.14%) |
Mar 28, 2024 | 27.51 | 27.51 | 27.42 | 27.42 | 957 | +0.22(+0.81%) |
Mar 27, 2024 | 27.34 | 27.50 | 27.20 | 27.20 | 6,078 | +0.50(+1.87%) |
Mar 26, 2024 | 26.82 | 26.87 | 26.61 | 26.70 | 4,001 | -0.59(-2.16%) |
Mar 25, 2024 | 27.13 | 27.29 | 27.13 | 27.29 | 1,207 | +0.20(+0.74%) |
Mar 22, 2024 | 27.44 | 27.59 | 27.09 | 27.09 | 1,969 | -0.12(-0.43%) |
Mar 21, 2024 | 27.61 | 27.77 | 27.21 | 27.21 | 1,994 | +0.13(+0.48%) |
Mar 20, 2024 | 27.34 | 27.34 | 27.08 | 27.08 | 2,468 | -0.31(-1.15%) |
Mar 19, 2024 | 27.12 | 27.39 | 27.12 | 27.39 | 842 | -0.33(-1.19%) |
Mar 18, 2024 | 27.57 | 27.72 | 27.28 | 27.72 | 2,438 | +1.00(+3.74%) |
Mar 15, 2024 | 26.84 | 26.84 | 26.72 | 26.72 | 967 | -0.76(-2.77%) |
Mar 14, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 1,573 | -0.52(-1.86%) |
Mar 13, 2024 | 27.99 | 28.00 | 27.75 | 28.00 | 1,871 | +0.33(+1.19%) |
Mar 12, 2024 | 27.07 | 27.91 | 26.93 | 27.67 | 4,104 | -0.28(-1.02%) |
Mar 11, 2024 | 27.95 | 28.07 | 27.69 | 27.95 | 1,830 | -0.21(-0.73%) |
Mar 08, 2024 | 28.11 | 28.49 | 27.95 | 28.16 | 2,131 | +1.07(+3.95%) |
Mar 07, 2024 | 27.04 | 27.58 | 27.04 | 27.09 | 1,120 | -0.18(-0.64%) |
Mar 06, 2024 | 27.15 | 27.27 | 26.96 | 27.27 | 2,583 | -0.05(-0.20%) |
Mar 05, 2024 | 27.18 | 27.32 | 26.96 | 27.32 | 4,099 | +0.55(+2.05%) |
Mar 04, 2024 | 27.17 | 27.27 | 26.77 | 26.77 | 2,546 | -0.34(-1.25%) |
Mar 01, 2024 | 27.27 | 27.27 | 27.11 | 27.11 | 1,760 | -0.52(-1.88%) |
Feb 29, 2024 | 27.60 | 27.63 | 27.25 | 27.63 | 1,789 | +1.03(+3.87%) |
Feb 28, 2024 | 26.52 | 26.62 | 26.52 | 26.60 | 1,480 | +0.62(+2.41%) |
Feb 27, 2024 | 25.88 | 26.15 | 25.88 | 25.98 | 1,677 | -0.38(-1.46%) |
Feb 26, 2024 | 26.70 | 26.91 | 26.36 | 26.36 | 3,395 | -1.64(-5.86%) |
Feb 23, 2024 | 29.98 | 30.14 | 27.70 | 28.00 | 7,840 | +0.00(+0.00%) |
Feb 22, 2024 | 27.58 | 28.00 | 27.58 | 28.00 | 1,036 | +0.09(+0.31%) |
Feb 21, 2024 | 28.32 | 28.39 | 27.91 | 27.91 | 3,554 | -0.47(-1.64%) |
Feb 20, 2024 | 27.61 | 28.38 | 27.51 | 28.38 | 1,183 | +0.58(+2.09%) |
Feb 16, 2024 | 27.78 | 28.13 | 27.65 | 27.80 | 5,004 | +0.35(+1.28%) |
Feb 15, 2024 | 27.45 | 27.57 | 27.35 | 27.45 | 5,403 | +0.39(+1.44%) |
Feb 14, 2024 | 27.38 | 27.43 | 27.00 | 27.06 | 3,820 | +0.16(+0.59%) |
Feb 13, 2024 | 27.32 | 27.32 | 26.90 | 26.90 | 1,582 | -0.20(-0.74%) |
Feb 12, 2024 | 27.13 | 27.13 | 26.84 | 27.10 | 4,362 | -0.15(-0.55%) |
Feb 09, 2024 | 27.09 | 29.00 | 27.09 | 27.25 | 18,957 | +0.23(+0.85%) |
Feb 08, 2024 | 28.01 | 28.01 | 27.02 | 27.02 | 23,979 | +0.39(+1.46%) |
Feb 07, 2024 | 26.84 | 27.00 | 26.26 | 26.63 | 2,131 | -0.36(-1.33%) |
Feb 06, 2024 | 26.48 | 26.99 | 26.48 | 26.99 | 86,481 | -0.00(-0.01%) |
Feb 05, 2024 | 26.60 | 26.99 | 26.37 | 26.99 | 62,202 | -0.01(-0.02%) |
Feb 02, 2024 | 26.67 | 27.00 | 26.67 | 27.00 | 134,484 | +0.75(+2.86%) |