Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 25.07 | 25.07 | 24.79 | 24.79 | 1,389 | -0.51(-2.02%) |
Apr 29, 2024 | 25.19 | 25.30 | 25.19 | 25.30 | 474 | +0.08(+0.32%) |
Apr 26, 2024 | 25.04 | 25.22 | 25.04 | 25.22 | 739 | +0.17(+0.68%) |
Apr 25, 2024 | 24.92 | 25.05 | 24.87 | 25.05 | 787 | -0.40(-1.55%) |
Apr 24, 2024 | 25.44 | 25.45 | 25.44 | 25.45 | 262 | +0.07(+0.26%) |
Apr 23, 2024 | 25.35 | 25.48 | 25.35 | 25.38 | 740 | +0.10(+0.40%) |
Apr 22, 2024 | 25.10 | 25.28 | 25.10 | 25.28 | 708 | +0.22(+0.88%) |
Apr 19, 2024 | 25.13 | 25.15 | 25.06 | 25.06 | 905 | +0.00(+0.01%) |
Apr 18, 2024 | 24.97 | 25.06 | 24.97 | 25.06 | 474 | +0.02(+0.07%) |
Apr 17, 2024 | 25.06 | 25.11 | 25.04 | 25.04 | 933 | +0.12(+0.49%) |
Apr 16, 2024 | 24.78 | 24.92 | 24.78 | 24.92 | 310 | -0.01(-0.04%) |
Apr 15, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 2 | -0.03(-0.12%) |
Apr 12, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 100 | -0.73(-2.85%) |
Apr 11, 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 30 | +0.04(+0.17%) |
Apr 10, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 65 | -0.46(-1.77%) |
Apr 09, 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 273 | -0.04(-0.13%) |
Apr 08, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 81 | +0.07(+0.28%) |
Apr 05, 2024 | 26.04 | 26.08 | 25.84 | 26.07 | 998 | -0.04(-0.15%) |
Apr 04, 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 0 | -0.33(-1.25%) |
Apr 03, 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 50 | +0.00(+0.01%) |
Apr 02, 2024 | 26.51 | 26.51 | 26.41 | 26.44 | 643 | -0.38(-1.41%) |
Apr 01, 2024 | 26.81 | 26.86 | 26.81 | 26.82 | 402 | +0.02(+0.09%) |
Mar 28, 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 100 | +0.08(+0.31%) |
Mar 27, 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 162 | +0.36(+1.35%) |
Mar 26, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 67 | +0.08(+0.31%) |
Mar 25, 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 24 | -0.04(-0.16%) |
Mar 22, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 100 | -0.36(-1.37%) |
Mar 21, 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 85 | -0.21(-0.78%) |
Mar 20, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 29 | +0.27(+1.00%) |
Mar 19, 2024 | 26.83 | 26.83 | 26.62 | 26.62 | 816 | -0.26(-0.95%) |
Mar 18, 2024 | 27.09 | 27.09 | 26.88 | 26.88 | 176 | -0.28(-1.04%) |
Mar 15, 2024 | 27.28 | 27.28 | 27.16 | 27.16 | 1,189 | -0.21(-0.77%) |
Mar 14, 2024 | 27.68 | 27.68 | 27.30 | 27.37 | 798 | -0.17(-0.60%) |
Mar 13, 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 11 | +0.16(+0.57%) |
Mar 12, 2024 | 27.12 | 27.38 | 27.12 | 27.38 | 168 | +0.21(+0.77%) |
Mar 11, 2024 | 26.98 | 27.17 | 26.98 | 27.17 | 1,601 | +0.16(+0.59%) |
Mar 08, 2024 | 27.05 | 27.05 | 27.01 | 27.01 | 233 | +0.01(+0.05%) |
Mar 07, 2024 | 26.87 | 27.00 | 26.87 | 27.00 | 152 | +0.32(+1.20%) |
Mar 06, 2024 | 26.74 | 26.74 | 26.68 | 26.68 | 590 | +0.11(+0.41%) |
Mar 05, 2024 | 26.68 | 26.68 | 26.57 | 26.57 | 1,297 | -0.26(-0.98%) |
Mar 04, 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 3 | -0.23(-0.84%) |
Mar 01, 2024 | 27.01 | 27.05 | 27.01 | 27.05 | 310 | +0.04(+0.16%) |
Feb 29, 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 19 | +0.01(+0.05%) |
Feb 28, 2024 | 26.92 | 27.00 | 26.92 | 27.00 | 671 | -0.07(-0.26%) |
Feb 27, 2024 | 26.95 | 27.07 | 26.95 | 27.07 | 344 | +0.17(+0.62%) |
Feb 26, 2024 | 27.01 | 27.09 | 26.91 | 26.91 | 1,115 | -0.13(-0.49%) |
Feb 23, 2024 | 27.09 | 27.10 | 27.04 | 27.04 | 393 | +0.05(+0.18%) |
Feb 22, 2024 | 26.80 | 26.99 | 26.80 | 26.99 | 559 | +0.38(+1.43%) |
Feb 21, 2024 | 26.51 | 26.61 | 26.51 | 26.61 | 327 | +0.14(+0.53%) |
Feb 20, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 310 | +0.05(+0.19%) |
Feb 16, 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 329 | +0.01(+0.04%) |
Feb 15, 2024 | 26.26 | 26.41 | 26.26 | 26.41 | 304 | +0.39(+1.50%) |
Feb 14, 2024 | 25.89 | 26.02 | 25.89 | 26.02 | 381 | +0.30(+1.16%) |
Feb 13, 2024 | 25.70 | 25.72 | 25.70 | 25.72 | 615 | -0.60(-2.29%) |
Feb 12, 2024 | 26.38 | 26.41 | 26.32 | 26.32 | 1,032 | +0.18(+0.71%) |
Feb 09, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 100 | +0.30(+1.17%) |
Feb 08, 2024 | 25.95 | 26.02 | 25.84 | 25.84 | 785 | +0.22(+0.85%) |
Feb 07, 2024 | 25.73 | 25.73 | 25.62 | 25.62 | 352 | -0.14(-0.53%) |
Feb 06, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 9 | +0.12(+0.48%) |
Feb 05, 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 0 | +0.14(+0.56%) |
Feb 02, 2024 | 25.44 | 25.49 | 25.35 | 25.49 | 766 | -0.04(-0.16%) |