Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 26.42 | 26.52 | 26.34 | 26.47 | 73,223 | +0.19(+0.72%) |
Apr 25, 2024 | 26.03 | 26.34 | 26.02 | 26.28 | 876,666 | +0.24(+0.93%) |
Apr 24, 2024 | 26.09 | 26.09 | 25.92 | 26.04 | 49,751 | -0.05(-0.20%) |
Apr 23, 2024 | 25.85 | 26.12 | 25.85 | 26.09 | 50,625 | +0.27(+1.05%) |
Apr 22, 2024 | 25.67 | 25.92 | 25.63 | 25.82 | 64,002 | +0.32(+1.24%) |
Apr 19, 2024 | 25.38 | 25.53 | 25.38 | 25.50 | 54,109 | +0.06(+0.26%) |
Apr 18, 2024 | 25.46 | 25.56 | 25.37 | 25.44 | 132,721 | -0.05(-0.20%) |
Apr 17, 2024 | 25.59 | 25.60 | 25.36 | 25.49 | 125,758 | +0.19(+0.75%) |
Apr 16, 2024 | 25.38 | 25.43 | 25.24 | 25.30 | 171,929 | -0.32(-1.25%) |
Apr 15, 2024 | 25.96 | 26.00 | 25.57 | 25.62 | 74,051 | -0.10(-0.39%) |
Apr 12, 2024 | 25.98 | 26.06 | 25.68 | 25.72 | 138,349 | -0.25(-0.96%) |
Apr 11, 2024 | 25.98 | 26.03 | 25.73 | 25.97 | 113,297 | -0.02(-0.08%) |
Apr 10, 2024 | 25.97 | 26.07 | 25.84 | 25.99 | 239,415 | -0.19(-0.73%) |
Apr 09, 2024 | 26.25 | 26.30 | 26.08 | 26.18 | 1,177,337 | +0.06(+0.23%) |
Apr 08, 2024 | 26.17 | 26.18 | 26.04 | 26.12 | 1,852,783 | +0.10(+0.38%) |
Apr 05, 2024 | 25.89 | 26.05 | 25.82 | 26.02 | 203,956 | +0.08(+0.31%) |
Apr 04, 2024 | 26.29 | 26.30 | 25.89 | 25.94 | 70,224 | -0.11(-0.42%) |
Apr 03, 2024 | 25.83 | 26.09 | 25.83 | 26.05 | 60,348 | +0.09(+0.35%) |
Apr 02, 2024 | 25.97 | 25.97 | 25.89 | 25.96 | 87,193 | -0.09(-0.35%) |
Apr 01, 2024 | 26.15 | 26.19 | 25.99 | 26.05 | 134,140 | -0.08(-0.31%) |
Mar 28, 2024 | 26.16 | 26.18 | 26.12 | 26.13 | 51,835 | +0.02(+0.08%) |
Mar 27, 2024 | 25.90 | 26.11 | 25.90 | 26.11 | 57,681 | +0.15(+0.58%) |
Mar 26, 2024 | 26.00 | 26.05 | 25.94 | 25.96 | 32,305 | +0.00(+0.00%) |
Mar 25, 2024 | 25.96 | 26.07 | 25.94 | 25.96 | 35,231 | +0.00(+0.01%) |
Mar 22, 2024 | 25.97 | 26.02 | 25.95 | 25.96 | 58,500 | +0.01(+0.03%) |
Mar 21, 2024 | 26.02 | 26.04 | 25.93 | 25.95 | 85,348 | +0.14(+0.54%) |
Mar 20, 2024 | 25.56 | 25.84 | 25.51 | 25.81 | 74,507 | +0.24(+0.94%) |
Mar 19, 2024 | 25.42 | 25.58 | 25.42 | 25.57 | 62,310 | +0.09(+0.35%) |
Mar 18, 2024 | 25.55 | 25.59 | 25.48 | 25.48 | 58,903 | -0.09(-0.35%) |
Mar 15, 2024 | 25.60 | 25.64 | 25.50 | 25.57 | 96,714 | -0.06(-0.23%) |
Mar 14, 2024 | 25.78 | 25.79 | 25.53 | 25.63 | 35,115 | -0.16(-0.62%) |
Mar 13, 2024 | 25.72 | 25.84 | 25.72 | 25.79 | 48,117 | +0.09(+0.35%) |
Mar 12, 2024 | 25.69 | 25.72 | 25.57 | 25.70 | 48,264 | +0.19(+0.74%) |
Mar 11, 2024 | 25.36 | 25.52 | 25.31 | 25.51 | 109,898 | +0.04(+0.16%) |
Mar 08, 2024 | 25.55 | 25.61 | 25.44 | 25.47 | 126,892 | -0.05(-0.20%) |
Mar 07, 2024 | 25.48 | 25.57 | 25.42 | 25.52 | 78,338 | +0.27(+1.07%) |
Mar 06, 2024 | 25.33 | 25.33 | 25.21 | 25.25 | 159,494 | +0.17(+0.68%) |
Mar 05, 2024 | 25.06 | 25.15 | 25.01 | 25.08 | 54,861 | +0.00(+0.00%) |
Mar 04, 2024 | 24.99 | 25.13 | 24.99 | 25.08 | 75,747 | -0.09(-0.36%) |
Mar 01, 2024 | 25.01 | 25.18 | 24.93 | 25.17 | 52,886 | +0.15(+0.60%) |
Feb 29, 2024 | 25.07 | 25.12 | 24.89 | 25.02 | 54,861 | +0.13(+0.52%) |
Feb 28, 2024 | 24.87 | 24.95 | 24.85 | 24.89 | 60,765 | -0.27(-1.05%) |
Feb 27, 2024 | 25.07 | 25.16 | 25.07 | 25.16 | 121,291 | +0.04(+0.14%) |
Feb 26, 2024 | 25.16 | 25.20 | 25.07 | 25.12 | 64,780 | -0.06(-0.24%) |
Feb 23, 2024 | 25.10 | 25.22 | 25.10 | 25.18 | 69,477 | +0.07(+0.28%) |
Feb 22, 2024 | 24.97 | 25.13 | 24.96 | 25.11 | 62,033 | +0.19(+0.76%) |
Feb 21, 2024 | 24.89 | 24.93 | 24.81 | 24.92 | 264,206 | -0.13(-0.54%) |
Feb 20, 2024 | 25.08 | 25.14 | 25.02 | 25.05 | 157,173 | +0.11(+0.46%) |
Feb 16, 2024 | 24.86 | 25.04 | 24.85 | 24.94 | 87,281 | +0.22(+0.89%) |
Feb 15, 2024 | 24.53 | 24.72 | 24.53 | 24.72 | 84,460 | +0.27(+1.10%) |
Feb 14, 2024 | 24.34 | 24.45 | 24.32 | 24.45 | 732,435 | +0.28(+1.16%) |
Feb 13, 2024 | 24.29 | 24.33 | 24.09 | 24.17 | 645,506 | -0.40(-1.65%) |
Feb 12, 2024 | 24.47 | 24.60 | 24.47 | 24.57 | 122,981 | -0.02(-0.07%) |
Feb 09, 2024 | 24.54 | 24.61 | 24.50 | 24.59 | 62,785 | -0.07(-0.28%) |
Feb 08, 2024 | 24.58 | 24.67 | 24.56 | 24.66 | 200,540 | -0.07(-0.26%) |
Feb 07, 2024 | 24.80 | 24.81 | 24.68 | 24.73 | 116,445 | -0.13(-0.54%) |
Feb 06, 2024 | 24.63 | 24.86 | 24.63 | 24.86 | 79,599 | +0.34(+1.38%) |
Feb 05, 2024 | 24.56 | 24.56 | 24.40 | 24.52 | 122,069 | -0.21(-0.83%) |
Feb 02, 2024 | 24.82 | 24.82 | 24.62 | 24.73 | 106,203 | -0.25(-1.02%) |