Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 25.95 | 26.90 | 25.75 | 26.90 | 196,765 | +1.34(+5.24%) |
Apr 26, 2024 | 24.61 | 25.66 | 24.61 | 25.56 | 105,750 | +0.49(+1.95%) |
Apr 25, 2024 | 24.71 | 25.25 | 24.44 | 25.07 | 94,041 | +0.06(+0.24%) |
Apr 24, 2024 | 25.12 | 25.53 | 24.79 | 25.01 | 81,374 | -0.33(-1.30%) |
Apr 23, 2024 | 25.13 | 25.49 | 24.85 | 25.34 | 96,639 | -0.01(-0.04%) |
Apr 22, 2024 | 25.30 | 25.50 | 24.71 | 25.35 | 112,824 | +0.05(+0.20%) |
Apr 19, 2024 | 25.43 | 25.64 | 24.93 | 25.30 | 120,298 | -0.21(-0.82%) |
Apr 18, 2024 | 25.51 | 25.87 | 25.22 | 25.51 | 52,371 | -0.16(-0.62%) |
Apr 17, 2024 | 25.51 | 26.20 | 25.44 | 25.67 | 121,820 | +0.16(+0.63%) |
Apr 16, 2024 | 25.90 | 25.97 | 24.55 | 25.51 | 360,630 | -0.90(-3.41%) |
Apr 15, 2024 | 27.26 | 27.84 | 26.13 | 26.41 | 178,144 | -0.51(-1.89%) |
Apr 12, 2024 | 27.76 | 28.45 | 26.66 | 26.92 | 223,808 | -0.89(-3.20%) |
Apr 11, 2024 | 26.87 | 27.95 | 26.37 | 27.81 | 147,181 | +0.60(+2.21%) |
Apr 10, 2024 | 26.45 | 27.21 | 26.05 | 27.21 | 98,276 | +0.57(+2.14%) |
Apr 09, 2024 | 27.18 | 27.32 | 26.41 | 26.64 | 71,352 | -0.22(-0.82%) |
Apr 08, 2024 | 27.53 | 27.55 | 26.37 | 26.86 | 127,504 | -0.52(-1.90%) |
Apr 05, 2024 | 27.01 | 27.95 | 26.88 | 27.38 | 107,920 | +0.25(+0.92%) |
Apr 04, 2024 | 28.72 | 28.72 | 26.90 | 27.13 | 193,537 | -1.23(-4.34%) |
Apr 03, 2024 | 27.21 | 28.69 | 26.97 | 28.36 | 461,083 | +1.16(+4.26%) |
Apr 02, 2024 | 26.61 | 27.23 | 26.01 | 27.20 | 164,399 | +0.32(+1.19%) |
Apr 01, 2024 | 25.53 | 26.93 | 25.43 | 26.88 | 209,119 | +1.45(+5.70%) |
Mar 28, 2024 | 25.30 | 25.71 | 25.00 | 25.43 | 77,091 | +0.13(+0.51%) |
Mar 27, 2024 | 25.08 | 25.41 | 24.75 | 25.30 | 61,844 | +0.08(+0.32%) |
Mar 26, 2024 | 25.26 | 25.38 | 24.66 | 25.22 | 151,364 | -0.04(-0.16%) |
Mar 25, 2024 | 25.70 | 26.37 | 25.21 | 25.26 | 191,192 | -0.43(-1.67%) |
Mar 22, 2024 | 25.72 | 26.04 | 25.45 | 25.69 | 108,378 | -0.01(-0.04%) |
Mar 21, 2024 | 25.55 | 25.80 | 25.27 | 25.70 | 172,880 | +0.32(+1.26%) |
Mar 20, 2024 | 24.25 | 25.51 | 23.95 | 25.38 | 138,697 | +1.47(+6.15%) |
Mar 19, 2024 | 23.95 | 24.18 | 23.51 | 23.91 | 100,756 | -0.25(-1.03%) |
Mar 18, 2024 | 24.39 | 24.58 | 23.83 | 24.16 | 163,639 | -0.14(-0.58%) |
Mar 15, 2024 | 23.79 | 24.74 | 23.64 | 24.30 | 240,824 | +0.54(+2.27%) |
Mar 14, 2024 | 23.75 | 23.85 | 22.95 | 23.76 | 285,999 | +0.05(+0.21%) |
Mar 13, 2024 | 24.77 | 25.21 | 23.48 | 23.71 | 310,978 | -0.93(-3.77%) |
Mar 12, 2024 | 24.50 | 25.03 | 24.21 | 24.64 | 118,413 | +0.07(+0.28%) |
Mar 11, 2024 | 24.60 | 24.62 | 24.29 | 24.57 | 132,611 | +0.12(+0.49%) |
Mar 08, 2024 | 26.03 | 26.09 | 24.18 | 24.45 | 509,835 | -1.89(-7.18%) |
Mar 07, 2024 | 25.27 | 26.34 | 24.89 | 26.34 | 324,295 | +1.45(+5.83%) |
Mar 06, 2024 | 25.00 | 25.34 | 24.61 | 24.89 | 106,253 | +0.36(+1.47%) |
Mar 05, 2024 | 24.89 | 25.11 | 24.30 | 24.53 | 157,262 | -0.10(-0.41%) |
Mar 04, 2024 | 25.96 | 26.03 | 24.55 | 24.63 | 250,441 | -0.64(-2.53%) |
Mar 01, 2024 | 24.36 | 25.73 | 24.31 | 25.27 | 422,804 | +0.95(+3.91%) |
Feb 29, 2024 | 24.80 | 25.18 | 24.07 | 24.32 | 226,582 | -0.17(-0.69%) |
Feb 28, 2024 | 25.18 | 25.20 | 24.30 | 24.49 | 133,169 | -0.75(-2.97%) |
Feb 27, 2024 | 24.55 | 25.50 | 24.44 | 25.24 | 367,282 | +0.94(+3.87%) |
Feb 26, 2024 | 23.78 | 24.58 | 23.61 | 24.30 | 182,700 | +0.75(+3.18%) |
Feb 23, 2024 | 24.19 | 24.40 | 23.39 | 23.55 | 291,652 | -0.82(-3.36%) |
Feb 22, 2024 | 25.25 | 25.28 | 24.23 | 24.37 | 364,702 | -0.87(-3.45%) |
Feb 21, 2024 | 24.62 | 25.45 | 24.09 | 25.24 | 349,663 | +0.35(+1.41%) |
Feb 20, 2024 | 26.21 | 26.32 | 24.62 | 24.89 | 686,863 | -1.46(-5.54%) |
Feb 16, 2024 | 26.61 | 26.80 | 26.12 | 26.35 | 195,163 | -0.26(-0.98%) |
Feb 15, 2024 | 27.18 | 27.18 | 26.34 | 26.61 | 460,025 | -0.32(-1.19%) |
Feb 14, 2024 | 27.17 | 27.20 | 26.50 | 26.93 | 174,634 | +0.46(+1.74%) |
Feb 13, 2024 | 27.50 | 27.52 | 26.34 | 26.47 | 301,665 | -1.17(-4.23%) |
Feb 12, 2024 | 27.48 | 27.77 | 27.18 | 27.64 | 217,760 | +0.04(+0.14%) |
Feb 09, 2024 | 27.66 | 28.28 | 27.17 | 27.60 | 384,600 | -0.32(-1.15%) |
Feb 08, 2024 | 29.05 | 29.07 | 27.34 | 27.92 | 762,324 | -1.04(-3.59%) |
Feb 07, 2024 | 28.47 | 29.04 | 28.35 | 28.96 | 183,977 | +0.49(+1.72%) |
Feb 06, 2024 | 28.71 | 28.96 | 28.30 | 28.47 | 281,110 | -0.04(-0.14%) |
Feb 05, 2024 | 29.22 | 29.22 | 27.92 | 28.51 | 390,946 | -0.71(-2.43%) |
Feb 02, 2024 | 29.74 | 29.74 | 28.82 | 29.22 | 305,397 | -0.65(-2.18%) |