Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 26.73 | 27.30 | 26.73 | 27.08 | 16,132 | +0.13(+0.48%) |
Apr 24, 2024 | 26.95 | 27.11 | 26.90 | 26.95 | 14,788 | -0.02(-0.07%) |
Apr 23, 2024 | 27.24 | 27.24 | 26.80 | 26.97 | 13,817 | -0.33(-1.21%) |
Apr 22, 2024 | 27.29 | 27.30 | 26.87 | 27.30 | 18,935 | +0.16(+0.59%) |
Apr 19, 2024 | 27.26 | 27.37 | 27.07 | 27.14 | 12,435 | -0.05(-0.18%) |
Apr 18, 2024 | 27.05 | 27.22 | 27.02 | 27.19 | 8,350 | -0.02(-0.07%) |
Apr 17, 2024 | 27.29 | 27.30 | 26.94 | 27.21 | 18,224 | +0.08(+0.29%) |
Apr 16, 2024 | 27.12 | 27.30 | 26.91 | 27.13 | 17,621 | -0.30(-1.09%) |
Apr 15, 2024 | 27.35 | 27.46 | 27.20 | 27.43 | 30,810 | +0.11(+0.40%) |
Apr 12, 2024 | 28.05 | 28.05 | 27.23 | 27.32 | 9,222 | -0.66(-2.36%) |
Apr 11, 2024 | 27.72 | 27.98 | 27.25 | 27.98 | 8,339 | +0.41(+1.49%) |
Apr 10, 2024 | 27.68 | 27.68 | 27.32 | 27.57 | 14,480 | -0.11(-0.40%) |
Apr 09, 2024 | 27.97 | 27.97 | 27.60 | 27.68 | 12,470 | -0.10(-0.36%) |
Apr 08, 2024 | 27.78 | 27.79 | 27.52 | 27.78 | 44,794 | +0.23(+0.83%) |
Apr 05, 2024 | 27.31 | 27.72 | 27.31 | 27.55 | 19,014 | +0.25(+0.92%) |
Apr 04, 2024 | 27.30 | 27.60 | 27.30 | 27.30 | 9,203 | -0.18(-0.66%) |
Apr 03, 2024 | 27.01 | 27.56 | 27.01 | 27.48 | 7,504 | +0.36(+1.33%) |
Apr 02, 2024 | 27.21 | 27.31 | 26.98 | 27.12 | 24,446 | -0.14(-0.51%) |
Apr 01, 2024 | 27.12 | 27.26 | 26.96 | 27.26 | 20,692 | +0.16(+0.59%) |
Mar 28, 2024 | 26.95 | 27.11 | 26.81 | 27.10 | 15,760 | +0.17(+0.63%) |
Mar 27, 2024 | 26.75 | 26.93 | 26.54 | 26.93 | 15,054 | +0.34(+1.28%) |
Mar 26, 2024 | 26.69 | 26.69 | 26.48 | 26.59 | 16,537 | +0.14(+0.53%) |
Mar 25, 2024 | 26.35 | 26.69 | 26.35 | 26.45 | 66,499 | -0.16(-0.60%) |
Mar 22, 2024 | 26.74 | 26.87 | 26.40 | 26.61 | 8,039 | -0.13(-0.49%) |
Mar 21, 2024 | 26.50 | 26.82 | 26.50 | 26.74 | 14,887 | +0.24(+0.91%) |
Mar 20, 2024 | 26.28 | 26.68 | 26.28 | 26.50 | 122,513 | +0.22(+0.84%) |
Mar 19, 2024 | 26.38 | 26.50 | 26.28 | 26.28 | 10,763 | -0.22(-0.83%) |
Mar 18, 2024 | 26.47 | 26.50 | 26.25 | 26.50 | 14,274 | +0.29(+1.11%) |
Mar 15, 2024 | 26.07 | 26.44 | 26.07 | 26.21 | 9,412 | +0.06(+0.23%) |
Mar 14, 2024 | 26.49 | 26.49 | 26.11 | 26.15 | 9,731 | -0.35(-1.32%) |
Mar 13, 2024 | 26.39 | 26.50 | 25.86 | 26.50 | 46,988 | +0.39(+1.49%) |
Mar 12, 2024 | 26.00 | 26.20 | 25.95 | 26.11 | 8,630 | +0.01(+0.04%) |
Mar 11, 2024 | 25.93 | 26.26 | 25.93 | 26.10 | 44,530 | -0.08(-0.31%) |
Mar 08, 2024 | 26.06 | 26.21 | 26.05 | 26.18 | 13,194 | +0.06(+0.23%) |
Mar 07, 2024 | 25.93 | 26.50 | 25.93 | 26.12 | 18,670 | +0.19(+0.73%) |
Mar 06, 2024 | 25.99 | 26.03 | 25.78 | 25.93 | 20,212 | +0.24(+0.91%) |
Mar 05, 2024 | 25.75 | 25.81 | 25.63 | 25.69 | 37,858 | +0.04(+0.16%) |
Mar 04, 2024 | 25.69 | 25.70 | 25.60 | 25.65 | 6,699 | +0.08(+0.30%) |
Mar 01, 2024 | 25.50 | 25.63 | 25.36 | 25.58 | 23,294 | +0.12(+0.46%) |
Feb 29, 2024 | 25.09 | 25.46 | 25.09 | 25.46 | 21,952 | +0.44(+1.76%) |
Feb 28, 2024 | 25.34 | 25.34 | 25.02 | 25.02 | 27,228 | -0.37(-1.46%) |
Feb 27, 2024 | 25.32 | 25.39 | 25.22 | 25.39 | 9,565 | +0.27(+1.07%) |
Feb 26, 2024 | 25.04 | 25.29 | 24.81 | 25.12 | 26,563 | +0.12(+0.48%) |
Feb 23, 2024 | 25.13 | 25.29 | 25.00 | 25.00 | 14,461 | -0.22(-0.88%) |
Feb 22, 2024 | 25.18 | 25.30 | 25.08 | 25.22 | 41,838 | -0.04(-0.15%) |
Feb 21, 2024 | 25.13 | 25.32 | 25.10 | 25.26 | 39,838 | +0.21(+0.83%) |
Feb 20, 2024 | 25.27 | 25.27 | 24.99 | 25.05 | 12,699 | -0.36(-1.41%) |
Feb 16, 2024 | 24.99 | 25.41 | 24.99 | 25.41 | 7,217 | +0.40(+1.61%) |
Feb 15, 2024 | 24.54 | 25.07 | 24.54 | 25.01 | 13,336 | +0.54(+2.19%) |
Feb 14, 2024 | 24.66 | 24.79 | 24.47 | 24.47 | 10,197 | -0.29(-1.18%) |
Feb 13, 2024 | 24.93 | 24.93 | 24.60 | 24.76 | 39,034 | -0.21(-0.83%) |
Feb 12, 2024 | 24.78 | 25.11 | 24.78 | 24.97 | 13,313 | +0.04(+0.15%) |
Feb 09, 2024 | 25.15 | 25.15 | 24.82 | 24.93 | 10,867 | -0.33(-1.29%) |
Feb 08, 2024 | 24.80 | 25.26 | 24.80 | 25.26 | 18,446 | +0.38(+1.53%) |
Feb 07, 2024 | 24.59 | 25.10 | 24.59 | 24.88 | 642,007 | +0.29(+1.18%) |
Feb 06, 2024 | 24.51 | 25.04 | 24.51 | 24.59 | 37,017 | -0.07(-0.28%) |
Feb 05, 2024 | 24.64 | 24.83 | 24.59 | 24.66 | 28,455 | -0.13(-0.52%) |
Feb 02, 2024 | 25.21 | 25.21 | 24.79 | 24.79 | 29,913 | -0.39(-1.55%) |