Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 25.94 | 26.10 | 25.87 | 25.87 | 9,253 | -0.07(-0.27%) |
Apr 25, 2024 | 24.55 | 26.32 | 24.55 | 25.94 | 8,432 | +1.19(+4.81%) |
Apr 24, 2024 | 25.98 | 25.98 | 24.75 | 24.75 | 20,218 | -1.10(-4.26%) |
Apr 23, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 1,186 | +0.62(+2.46%) |
Apr 22, 2024 | 25.01 | 26.26 | 25.01 | 25.23 | 3,195 | -0.22(-0.86%) |
Apr 19, 2024 | 26.00 | 26.00 | 25.44 | 25.45 | 1,703 | -1.04(-3.93%) |
Apr 18, 2024 | 25.01 | 26.49 | 25.01 | 26.49 | 752 | +0.39(+1.49%) |
Apr 17, 2024 | 25.99 | 26.10 | 25.98 | 26.10 | 4,466 | +0.09(+0.35%) |
Apr 16, 2024 | 26.80 | 26.80 | 26.01 | 26.01 | 1,390 | -0.83(-3.09%) |
Apr 15, 2024 | 26.47 | 26.84 | 26.45 | 26.84 | 1,122 | +0.30(+1.13%) |
Apr 12, 2024 | 25.32 | 26.56 | 25.32 | 26.54 | 12,169 | +1.03(+4.04%) |
Apr 11, 2024 | 26.53 | 26.53 | 25.51 | 25.51 | 9,975 | -1.07(-4.03%) |
Apr 10, 2024 | 26.56 | 26.58 | 26.45 | 26.58 | 3,893 | -0.17(-0.64%) |
Apr 09, 2024 | 26.60 | 26.80 | 26.46 | 26.75 | 5,271 | -0.10(-0.37%) |
Apr 08, 2024 | 27.02 | 27.40 | 26.65 | 26.85 | 7,278 | -0.30(-1.10%) |
Apr 05, 2024 | 27.25 | 27.35 | 27.10 | 27.15 | 5,209 | +0.03(+0.11%) |
Apr 04, 2024 | 26.30 | 27.12 | 26.27 | 27.12 | 5,562 | +0.77(+2.92%) |
Apr 03, 2024 | 27.35 | 27.35 | 26.22 | 26.35 | 8,455 | -0.83(-3.05%) |
Apr 02, 2024 | 27.25 | 27.39 | 26.70 | 27.18 | 4,362 | -0.35(-1.27%) |
Apr 01, 2024 | 26.90 | 27.81 | 26.42 | 27.53 | 23,711 | +0.56(+2.08%) |
Mar 28, 2024 | 26.25 | 27.81 | 26.25 | 26.97 | 5,386 | +1.06(+4.09%) |
Mar 27, 2024 | 26.95 | 27.02 | 25.91 | 25.91 | 5,627 | -0.97(-3.61%) |
Mar 26, 2024 | 25.00 | 26.88 | 24.99 | 26.88 | 8,869 | +2.37(+9.67%) |
Mar 25, 2024 | 24.84 | 25.00 | 24.12 | 24.51 | 7,168 | -0.53(-2.12%) |
Mar 22, 2024 | 25.22 | 25.32 | 24.77 | 25.04 | 6,074 | -0.95(-3.66%) |
Mar 21, 2024 | 26.15 | 26.15 | 25.95 | 25.99 | 3,117 | +0.00(+0.00%) |
Mar 20, 2024 | 26.49 | 26.50 | 25.83 | 25.99 | 13,209 | -0.33(-1.25%) |
Mar 19, 2024 | 26.60 | 26.60 | 26.20 | 26.32 | 3,182 | -0.16(-0.60%) |
Mar 18, 2024 | 26.50 | 26.95 | 26.45 | 26.48 | 6,074 | +0.00(+0.00%) |
Mar 15, 2024 | 27.50 | 27.50 | 26.48 | 26.48 | 4,832 | -0.92(-3.36%) |
Mar 14, 2024 | 26.20 | 27.40 | 26.04 | 27.40 | 10,911 | +1.12(+4.26%) |
Mar 13, 2024 | 27.60 | 27.60 | 26.18 | 26.28 | 8,151 | -1.21(-4.40%) |
Mar 12, 2024 | 27.23 | 28.39 | 27.23 | 27.49 | 14,363 | -0.11(-0.40%) |
Mar 11, 2024 | 27.32 | 28.45 | 27.25 | 27.60 | 9,119 | -0.37(-1.32%) |
Mar 08, 2024 | 28.13 | 28.13 | 27.25 | 27.97 | 14,456 | +0.38(+1.38%) |
Mar 07, 2024 | 26.10 | 27.59 | 25.51 | 27.59 | 11,136 | +1.46(+5.59%) |
Mar 06, 2024 | 27.44 | 27.60 | 26.10 | 26.13 | 14,454 | -1.24(-4.53%) |
Mar 05, 2024 | 27.98 | 28.05 | 27.00 | 27.37 | 9,932 | -0.59(-2.11%) |
Mar 04, 2024 | 27.50 | 28.38 | 27.50 | 27.96 | 8,410 | +0.16(+0.58%) |
Mar 01, 2024 | 26.25 | 27.98 | 26.25 | 27.80 | 14,362 | +1.38(+5.22%) |
Feb 29, 2024 | 25.69 | 27.25 | 25.50 | 26.42 | 9,886 | +0.92(+3.61%) |
Feb 28, 2024 | 24.70 | 25.50 | 24.70 | 25.50 | 1,060 | +0.50(+2.00%) |
Feb 27, 2024 | 24.58 | 25.00 | 24.57 | 25.00 | 2,920 | +0.36(+1.46%) |
Feb 26, 2024 | 24.70 | 25.00 | 23.81 | 24.64 | 4,275 | -0.35(-1.40%) |
Feb 23, 2024 | 24.98 | 25.00 | 24.80 | 24.99 | 3,403 | +0.55(+2.25%) |
Feb 22, 2024 | 24.21 | 25.05 | 24.10 | 24.44 | 7,408 | +0.24(+0.99%) |
Feb 21, 2024 | 24.17 | 24.20 | 24.17 | 24.20 | 2,058 | -0.16(-0.66%) |
Feb 20, 2024 | 24.35 | 24.36 | 24.35 | 24.36 | 414 | -0.52(-2.09%) |
Feb 16, 2024 | 24.33 | 24.88 | 24.33 | 24.88 | 378 | -0.09(-0.36%) |
Feb 15, 2024 | 24.95 | 25.00 | 24.95 | 24.97 | 1,538 | -0.03(-0.12%) |
Feb 14, 2024 | 24.85 | 25.18 | 24.65 | 25.00 | 9,457 | +0.16(+0.66%) |
Feb 13, 2024 | 25.00 | 25.50 | 24.84 | 24.84 | 2,416 | -0.80(-3.14%) |
Feb 12, 2024 | 24.40 | 25.66 | 24.40 | 25.64 | 9,021 | +0.79(+3.18%) |
Feb 09, 2024 | 24.87 | 25.54 | 24.85 | 24.85 | 2,668 | +0.75(+3.11%) |
Feb 08, 2024 | 25.00 | 25.00 | 24.10 | 24.10 | 2,398 | -0.82(-3.29%) |
Feb 07, 2024 | 24.30 | 25.10 | 24.29 | 24.92 | 5,119 | -0.08(-0.32%) |
Feb 06, 2024 | 25.50 | 25.50 | 24.96 | 25.00 | 4,043 | -0.32(-1.26%) |
Feb 05, 2024 | 23.65 | 25.32 | 23.65 | 25.32 | 6,055 | +1.39(+5.81%) |
Feb 02, 2024 | 24.15 | 24.15 | 23.00 | 23.93 | 1,957 | -0.11(-0.46%) |