Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 26.10 | 26.20 | 26.09 | 26.16 | 209,768 | +0.08(+0.31%) |
Apr 19, 2024 | 26.07 | 26.11 | 26.06 | 26.08 | 449,474 | +0.07(+0.27%) |
Apr 18, 2024 | 26.03 | 26.05 | 25.98 | 26.01 | 657,816 | -0.06(-0.23%) |
Apr 17, 2024 | 26.16 | 26.19 | 26.03 | 26.07 | 845,489 | +0.04(+0.15%) |
Apr 16, 2024 | 26.17 | 26.17 | 26.03 | 26.03 | 991,612 | -0.16(-0.61%) |
Apr 15, 2024 | 26.43 | 26.43 | 26.17 | 26.19 | 674,046 | -0.21(-0.80%) |
Apr 12, 2024 | 26.45 | 26.45 | 26.37 | 26.40 | 1,501,156 | -0.03(-0.11%) |
Apr 11, 2024 | 26.50 | 26.50 | 26.35 | 26.43 | 993,763 | -0.05(-0.19%) |
Apr 10, 2024 | 26.53 | 26.56 | 26.39 | 26.48 | 2,221,264 | -0.20(-0.75%) |
Apr 09, 2024 | 26.67 | 26.70 | 26.63 | 26.68 | 476,596 | +0.07(+0.26%) |
Apr 08, 2024 | 26.55 | 26.64 | 26.55 | 26.61 | 416,042 | +0.06(+0.23%) |
Apr 05, 2024 | 26.58 | 26.61 | 26.54 | 26.55 | 562,449 | -0.02(-0.08%) |
Apr 04, 2024 | 26.66 | 26.68 | 26.54 | 26.57 | 1,046,815 | -0.03(-0.11%) |
Apr 03, 2024 | 26.54 | 26.62 | 26.51 | 26.60 | 911,999 | +0.02(+0.08%) |
Apr 02, 2024 | 26.52 | 26.58 | 26.49 | 26.58 | 1,130,175 | -0.01(-0.04%) |
Apr 01, 2024 | 26.68 | 26.68 | 26.55 | 26.59 | 1,388,751 | -0.10(-0.38%) |
Mar 28, 2024 | 26.74 | 26.75 | 26.67 | 26.69 | 412,468 | -0.02(-0.07%) |
Mar 27, 2024 | 26.62 | 26.72 | 26.62 | 26.71 | 370,132 | +0.12(+0.45%) |
Mar 26, 2024 | 26.65 | 26.65 | 26.59 | 26.59 | 233,623 | -0.01(-0.04%) |
Mar 25, 2024 | 26.58 | 26.62 | 26.57 | 26.60 | 262,157 | -0.04(-0.15%) |
Mar 22, 2024 | 26.66 | 26.70 | 26.62 | 26.64 | 219,219 | -0.01(-0.04%) |
Mar 21, 2024 | 26.69 | 26.69 | 26.57 | 26.65 | 568,413 | +0.02(+0.07%) |
Mar 20, 2024 | 26.52 | 26.68 | 26.49 | 26.63 | 2,437,272 | +0.13(+0.49%) |
Mar 19, 2024 | 26.39 | 26.53 | 26.38 | 26.50 | 1,144,143 | +0.15(+0.57%) |
Mar 18, 2024 | 26.42 | 26.44 | 26.34 | 26.35 | 491,856 | +0.02(+0.08%) |
Mar 15, 2024 | 26.34 | 26.36 | 26.28 | 26.33 | 635,292 | +0.00(+0.00%) |
Mar 14, 2024 | 26.45 | 26.45 | 26.31 | 26.33 | 334,203 | -0.14(-0.53%) |
Mar 13, 2024 | 26.51 | 26.53 | 26.46 | 26.47 | 684,181 | +0.01(+0.04%) |
Mar 12, 2024 | 26.52 | 26.52 | 26.41 | 26.46 | 551,660 | +0.02(+0.09%) |
Mar 11, 2024 | 26.41 | 26.45 | 26.39 | 26.44 | 339,975 | +0.00(+0.02%) |
Mar 08, 2024 | 26.45 | 26.53 | 26.42 | 26.43 | 263,321 | +0.01(+0.04%) |
Mar 07, 2024 | 26.48 | 26.48 | 26.41 | 26.42 | 367,479 | +0.02(+0.07%) |
Mar 06, 2024 | 26.42 | 26.48 | 26.38 | 26.40 | 365,781 | +0.02(+0.08%) |
Mar 05, 2024 | 26.37 | 26.44 | 26.35 | 26.38 | 340,137 | -0.00(-0.02%) |
Mar 04, 2024 | 26.35 | 26.40 | 26.35 | 26.39 | 762,890 | +0.03(+0.13%) |
Mar 01, 2024 | 26.30 | 26.39 | 26.20 | 26.35 | 1,054,280 | +0.11(+0.43%) |
Feb 29, 2024 | 26.26 | 26.33 | 26.22 | 26.24 | 1,309,689 | +0.01(+0.04%) |
Feb 28, 2024 | 26.20 | 26.26 | 26.18 | 26.23 | 612,047 | +0.04(+0.15%) |
Feb 27, 2024 | 26.19 | 26.19 | 26.11 | 26.19 | 1,164,875 | +0.03(+0.11%) |
Feb 26, 2024 | 26.24 | 26.26 | 26.16 | 26.16 | 653,114 | -0.12(-0.45%) |
Feb 23, 2024 | 26.26 | 26.30 | 26.23 | 26.28 | 324,300 | +0.05(+0.19%) |
Feb 22, 2024 | 26.15 | 26.27 | 26.15 | 26.23 | 520,524 | +0.05(+0.19%) |
Feb 21, 2024 | 26.21 | 26.23 | 26.12 | 26.18 | 909,798 | -0.01(-0.04%) |
Feb 20, 2024 | 26.15 | 26.22 | 26.13 | 26.19 | 1,153,513 | +0.01(+0.04%) |
Feb 16, 2024 | 26.15 | 26.20 | 26.14 | 26.18 | 1,720,049 | -0.06(-0.23%) |
Feb 15, 2024 | 26.23 | 26.28 | 26.18 | 26.24 | 1,755,444 | +0.09(+0.34%) |
Feb 14, 2024 | 26.15 | 26.19 | 26.12 | 26.15 | 1,027,707 | +0.10(+0.38%) |
Feb 13, 2024 | 26.09 | 26.14 | 26.01 | 26.05 | 871,155 | -0.21(-0.79%) |
Feb 12, 2024 | 26.34 | 26.34 | 26.23 | 26.26 | 395,109 | -0.02(-0.08%) |
Feb 09, 2024 | 26.25 | 26.31 | 26.22 | 26.28 | 659,880 | +0.02(+0.08%) |
Feb 08, 2024 | 26.23 | 26.29 | 26.19 | 26.26 | 817,647 | +0.04(+0.15%) |
Feb 07, 2024 | 26.23 | 26.25 | 26.17 | 26.22 | 598,415 | +0.04(+0.15%) |
Feb 06, 2024 | 26.13 | 26.23 | 26.10 | 26.18 | 849,194 | +0.08(+0.30%) |
Feb 05, 2024 | 26.17 | 26.18 | 26.05 | 26.10 | 927,011 | -0.16(-0.60%) |
Feb 02, 2024 | 26.21 | 26.29 | 26.21 | 26.26 | 1,058,926 | -0.14(-0.52%) |