Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 26.75 | 26.77 | 26.57 | 26.67 | 3,270 | -0.31(-1.15%) |
Apr 23, 2024 | 26.78 | 26.98 | 26.74 | 26.98 | 1,425 | +0.55(+2.08%) |
Apr 22, 2024 | 26.43 | 26.50 | 26.43 | 26.43 | 263 | +0.21(+0.80%) |
Apr 19, 2024 | 26.07 | 26.22 | 25.94 | 26.22 | 3,401 | +0.21(+0.81%) |
Apr 18, 2024 | 26.21 | 26.21 | 25.93 | 26.01 | 2,868 | +0.11(+0.43%) |
Apr 17, 2024 | 25.64 | 25.93 | 25.62 | 25.90 | 2,857 | +0.08(+0.31%) |
Apr 16, 2024 | 25.80 | 25.82 | 25.80 | 25.82 | 222 | -0.17(-0.65%) |
Apr 15, 2024 | 26.13 | 26.13 | 25.99 | 25.99 | 1,105 | -0.38(-1.44%) |
Apr 12, 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 100 | -0.51(-1.90%) |
Apr 11, 2024 | 27.05 | 27.05 | 26.88 | 26.88 | 570 | +0.12(+0.45%) |
Apr 10, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 2 | -0.66(-2.41%) |
Apr 09, 2024 | 27.27 | 27.42 | 27.27 | 27.42 | 5,587 | +0.07(+0.26%) |
Apr 08, 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 2 | +0.14(+0.51%) |
Apr 05, 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 100 | -0.04(-0.15%) |
Apr 04, 2024 | 27.56 | 27.56 | 27.25 | 27.25 | 358 | +0.14(+0.52%) |
Apr 03, 2024 | 26.86 | 27.29 | 26.86 | 27.11 | 3,034 | -0.14(-0.50%) |
Apr 02, 2024 | 27.30 | 27.30 | 27.25 | 27.25 | 873 | +0.17(+0.62%) |
Apr 01, 2024 | 27.21 | 27.27 | 27.08 | 27.08 | 6,972 | -0.52(-1.88%) |
Mar 28, 2024 | 27.49 | 27.77 | 27.49 | 27.60 | 991 | +0.05(+0.16%) |
Mar 27, 2024 | 27.43 | 27.55 | 27.43 | 27.55 | 1,858 | +0.04(+0.16%) |
Mar 26, 2024 | 27.69 | 27.69 | 27.51 | 27.51 | 6,412 | -0.25(-0.92%) |
Mar 25, 2024 | 27.68 | 27.77 | 27.67 | 27.77 | 2,115 | +0.09(+0.33%) |
Mar 22, 2024 | 27.54 | 27.68 | 27.54 | 27.68 | 235 | -0.11(-0.38%) |
Mar 21, 2024 | 27.97 | 27.99 | 27.78 | 27.78 | 521 | +0.04(+0.14%) |
Mar 20, 2024 | 27.72 | 27.74 | 27.72 | 27.74 | 102 | +0.13(+0.47%) |
Mar 19, 2024 | 27.45 | 27.61 | 27.45 | 27.61 | 367 | -0.03(-0.11%) |
Mar 18, 2024 | 27.57 | 27.64 | 27.45 | 27.64 | 2,392 | +0.05(+0.18%) |
Mar 15, 2024 | 27.74 | 27.74 | 27.59 | 27.59 | 275 | -0.70(-2.46%) |
Mar 14, 2024 | 28.35 | 28.35 | 27.93 | 28.29 | 650 | +0.26(+0.94%) |
Mar 13, 2024 | 27.81 | 28.03 | 27.81 | 28.03 | 204 | +0.01(+0.05%) |
Mar 12, 2024 | 27.86 | 28.01 | 27.86 | 28.01 | 2,110 | +0.16(+0.59%) |
Mar 11, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 175 | -0.01(-0.04%) |
Mar 08, 2024 | 28.11 | 28.11 | 27.86 | 27.86 | 808 | -0.07(-0.27%) |
Mar 07, 2024 | 27.73 | 27.93 | 27.73 | 27.93 | 2,429 | +0.52(+1.89%) |
Mar 06, 2024 | 27.35 | 27.66 | 27.35 | 27.41 | 1,592 | +0.13(+0.47%) |
Mar 05, 2024 | 27.17 | 27.28 | 27.17 | 27.28 | 207 | -0.07(-0.26%) |
Mar 04, 2024 | 27.56 | 27.56 | 27.35 | 27.35 | 1,721 | -0.19(-0.69%) |
Mar 01, 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 186 | +0.42(+1.54%) |
Feb 29, 2024 | 27.06 | 27.17 | 27.06 | 27.12 | 7,761 | +0.06(+0.22%) |
Feb 28, 2024 | 27.25 | 27.25 | 27.06 | 27.06 | 198 | +0.24(+0.89%) |
Feb 27, 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 187 | -0.15(-0.55%) |
Feb 26, 2024 | 27.00 | 27.00 | 26.79 | 26.97 | 2,327 | -0.31(-1.12%) |
Feb 23, 2024 | 27.39 | 27.39 | 27.28 | 27.28 | 210 | +0.08(+0.29%) |
Feb 22, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 0 | +0.34(+1.28%) |
Feb 21, 2024 | 26.69 | 26.86 | 26.69 | 26.86 | 6,679 | -0.02(-0.07%) |
Feb 20, 2024 | 27.18 | 27.18 | 26.88 | 26.88 | 192 | -0.15(-0.55%) |
Feb 16, 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 100 | +0.42(+1.57%) |
Feb 15, 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 46 | -0.06(-0.22%) |
Feb 14, 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 119 | +0.59(+2.25%) |
Feb 13, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 47 | -0.87(-3.22%) |
Feb 12, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 2 | +0.27(+1.01%) |
Feb 09, 2024 | 26.72 | 26.72 | 26.50 | 26.68 | 948 | +0.05(+0.21%) |
Feb 08, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 0 | -0.10(-0.37%) |
Feb 07, 2024 | 26.62 | 26.72 | 26.62 | 26.72 | 550 | +0.34(+1.30%) |
Feb 06, 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 1 | +0.00(+0.02%) |
Feb 05, 2024 | 26.17 | 26.37 | 26.17 | 26.37 | 225 | -0.19(-0.73%) |
Feb 02, 2024 | 26.67 | 26.67 | 26.57 | 26.57 | 196 | +0.29(+1.10%) |