Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 25.71 | 26.01 | 25.39 | 25.47 | 136,447 | -0.52(-1.99%) |
Apr 29, 2024 | 24.94 | 26.05 | 24.94 | 25.99 | 84,457 | +1.17(+4.74%) |
Apr 26, 2024 | 24.59 | 24.95 | 24.52 | 24.81 | 156,100 | +0.21(+0.85%) |
Apr 25, 2024 | 24.79 | 24.83 | 24.44 | 24.60 | 60,229 | -0.71(-2.79%) |
Apr 24, 2024 | 24.95 | 25.51 | 24.79 | 25.31 | 116,822 | +0.24(+0.95%) |
Apr 23, 2024 | 24.64 | 25.38 | 24.64 | 25.07 | 87,968 | +0.25(+1.00%) |
Apr 22, 2024 | 24.17 | 24.93 | 23.96 | 24.82 | 118,479 | +0.93(+3.88%) |
Apr 19, 2024 | 23.39 | 24.18 | 23.39 | 23.89 | 90,342 | +0.43(+1.82%) |
Apr 18, 2024 | 23.25 | 23.59 | 23.10 | 23.47 | 87,677 | +0.25(+1.07%) |
Apr 17, 2024 | 23.75 | 23.88 | 23.21 | 23.22 | 65,577 | -0.42(-1.77%) |
Apr 16, 2024 | 23.86 | 23.86 | 23.53 | 23.64 | 61,631 | -0.33(-1.37%) |
Apr 15, 2024 | 24.33 | 24.79 | 23.87 | 23.96 | 73,974 | -0.17(-0.70%) |
Apr 12, 2024 | 24.40 | 24.55 | 24.08 | 24.13 | 49,305 | -0.45(-1.82%) |
Apr 11, 2024 | 24.29 | 24.60 | 24.14 | 24.58 | 81,211 | +0.50(+2.07%) |
Apr 10, 2024 | 24.57 | 24.62 | 23.80 | 24.08 | 96,993 | -1.07(-4.24%) |
Apr 09, 2024 | 25.39 | 25.46 | 25.00 | 25.15 | 63,174 | -0.24(-0.94%) |
Apr 08, 2024 | 25.09 | 25.55 | 24.93 | 25.39 | 70,841 | +0.51(+2.04%) |
Apr 05, 2024 | 24.74 | 25.04 | 24.55 | 24.88 | 64,832 | +0.00(+0.00%) |
Apr 04, 2024 | 25.87 | 25.94 | 24.81 | 24.88 | 93,170 | -0.77(-2.99%) |
Apr 03, 2024 | 25.33 | 25.79 | 25.31 | 25.65 | 59,240 | +0.18(+0.70%) |
Apr 02, 2024 | 26.13 | 26.34 | 25.44 | 25.47 | 80,700 | -0.94(-3.54%) |
Apr 01, 2024 | 26.92 | 26.92 | 26.24 | 26.40 | 95,401 | -0.52(-1.92%) |
Mar 28, 2024 | 26.90 | 27.17 | 26.76 | 26.92 | 77,510 | +0.03(+0.11%) |
Mar 27, 2024 | 26.44 | 27.14 | 26.44 | 26.89 | 98,728 | +0.45(+1.69%) |
Mar 26, 2024 | 26.77 | 26.99 | 26.37 | 26.44 | 95,102 | -0.03(-0.11%) |
Mar 25, 2024 | 26.21 | 26.57 | 26.20 | 26.47 | 93,202 | +0.24(+0.91%) |
Mar 22, 2024 | 26.50 | 26.50 | 26.03 | 26.23 | 101,258 | -0.45(-1.68%) |
Mar 21, 2024 | 26.78 | 26.94 | 26.59 | 26.68 | 131,423 | +0.22(+0.83%) |
Mar 20, 2024 | 25.87 | 26.47 | 25.67 | 26.46 | 164,348 | +0.60(+2.31%) |
Mar 19, 2024 | 25.34 | 25.90 | 25.34 | 25.87 | 73,204 | +0.53(+2.08%) |
Mar 18, 2024 | 25.41 | 25.46 | 25.03 | 25.34 | 67,955 | -0.13(-0.51%) |
Mar 15, 2024 | 25.02 | 25.72 | 25.02 | 25.47 | 186,280 | +0.21(+0.83%) |
Mar 14, 2024 | 25.79 | 26.08 | 24.75 | 25.26 | 90,001 | -0.77(-2.95%) |
Mar 13, 2024 | 25.95 | 26.38 | 25.76 | 26.03 | 101,908 | -0.21(-0.80%) |
Mar 12, 2024 | 26.44 | 26.44 | 25.90 | 26.23 | 93,446 | +0.37(+1.42%) |
Mar 11, 2024 | 25.56 | 26.00 | 25.47 | 25.87 | 56,685 | +0.08(+0.31%) |
Mar 08, 2024 | 25.69 | 26.23 | 25.47 | 25.79 | 108,484 | +0.24(+0.94%) |
Mar 07, 2024 | 25.30 | 25.59 | 25.01 | 25.55 | 105,006 | +0.37(+1.46%) |
Mar 06, 2024 | 24.49 | 25.33 | 24.49 | 25.18 | 80,327 | +0.79(+3.22%) |
Mar 05, 2024 | 24.44 | 24.72 | 24.18 | 24.39 | 73,065 | -0.31(-1.25%) |
Mar 04, 2024 | 24.44 | 25.09 | 24.38 | 24.70 | 70,758 | +0.40(+1.64%) |
Mar 01, 2024 | 24.64 | 24.66 | 23.99 | 24.30 | 102,951 | -0.41(-1.65%) |
Feb 29, 2024 | 24.96 | 25.12 | 24.64 | 24.71 | 80,758 | +0.18(+0.73%) |
Feb 28, 2024 | 24.89 | 25.25 | 24.51 | 24.53 | 92,587 | -0.44(-1.75%) |
Feb 27, 2024 | 25.31 | 25.60 | 24.94 | 24.97 | 90,182 | -0.18(-0.71%) |
Feb 26, 2024 | 26.20 | 26.33 | 24.96 | 25.15 | 119,522 | -1.13(-4.32%) |
Feb 23, 2024 | 25.46 | 26.69 | 25.46 | 26.28 | 168,327 | +0.82(+3.21%) |
Feb 22, 2024 | 25.54 | 27.35 | 24.79 | 25.47 | 184,769 | +0.50(+1.99%) |
Feb 21, 2024 | 25.04 | 25.31 | 24.71 | 24.97 | 76,240 | -0.10(-0.40%) |
Feb 20, 2024 | 25.08 | 25.52 | 24.73 | 25.07 | 72,457 | -0.48(-1.87%) |
Feb 16, 2024 | 24.99 | 25.58 | 24.92 | 25.55 | 69,191 | +0.26(+1.02%) |
Feb 15, 2024 | 24.97 | 25.48 | 24.72 | 25.29 | 94,184 | +0.54(+2.17%) |
Feb 14, 2024 | 24.73 | 24.94 | 24.42 | 24.75 | 67,374 | +0.54(+2.22%) |
Feb 13, 2024 | 24.32 | 24.62 | 24.17 | 24.21 | 104,763 | -0.98(-3.87%) |
Feb 12, 2024 | 24.44 | 25.39 | 24.44 | 25.19 | 73,730 | +0.95(+3.90%) |
Feb 09, 2024 | 23.52 | 24.47 | 23.52 | 24.24 | 85,401 | +0.82(+3.48%) |
Feb 08, 2024 | 23.02 | 23.56 | 22.86 | 23.43 | 81,557 | +0.41(+1.77%) |
Feb 07, 2024 | 23.74 | 23.74 | 22.90 | 23.02 | 59,562 | -0.70(-2.94%) |
Feb 06, 2024 | 23.87 | 24.17 | 23.63 | 23.72 | 98,676 | -0.27(-1.12%) |
Feb 05, 2024 | 24.55 | 24.55 | 23.96 | 23.98 | 62,894 | -0.71(-2.86%) |
Feb 02, 2024 | 24.61 | 24.80 | 24.40 | 24.69 | 72,483 | -0.31(-1.22%) |