Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 26.64 | 27.04 | 26.61 | 27.03 | 25,842 | +0.24(+0.91%) |
May 07, 2024 | 26.91 | 27.07 | 26.79 | 26.79 | 33,482 | -0.11(-0.41%) |
May 06, 2024 | 26.75 | 26.96 | 26.73 | 26.90 | 38,237 | +0.27(+1.00%) |
May 03, 2024 | 26.73 | 26.73 | 26.61 | 26.63 | 16,489 | +0.25(+0.96%) |
May 02, 2024 | 26.44 | 26.44 | 26.20 | 26.38 | 12,285 | +0.16(+0.60%) |
May 01, 2024 | 26.03 | 26.55 | 26.03 | 26.22 | 29,099 | +0.33(+1.26%) |
Apr 30, 2024 | 26.16 | 26.19 | 25.88 | 25.89 | 11,900 | -0.34(-1.30%) |
Apr 29, 2024 | 26.38 | 26.47 | 26.19 | 26.24 | 20,256 | -0.16(-0.62%) |
Apr 26, 2024 | 26.56 | 26.62 | 26.40 | 26.40 | 7,540 | -0.04(-0.13%) |
Apr 25, 2024 | 26.33 | 26.49 | 26.14 | 26.43 | 21,263 | -0.17(-0.62%) |
Apr 24, 2024 | 26.25 | 26.60 | 26.25 | 26.60 | 25,540 | +0.19(+0.70%) |
Apr 23, 2024 | 26.16 | 26.55 | 26.16 | 26.41 | 16,506 | +0.24(+0.91%) |
Apr 22, 2024 | 25.81 | 26.28 | 25.81 | 26.18 | 13,487 | +0.48(+1.87%) |
Apr 19, 2024 | 25.11 | 25.71 | 25.11 | 25.70 | 27,216 | +0.58(+2.32%) |
Apr 18, 2024 | 24.98 | 25.32 | 24.98 | 25.11 | 14,405 | +0.13(+0.51%) |
Apr 17, 2024 | 25.00 | 25.14 | 24.89 | 24.99 | 10,124 | +0.14(+0.55%) |
Apr 16, 2024 | 25.23 | 25.23 | 24.72 | 24.85 | 9,983 | -0.43(-1.70%) |
Apr 15, 2024 | 25.86 | 25.86 | 25.15 | 25.28 | 10,381 | -0.02(-0.07%) |
Apr 12, 2024 | 25.41 | 25.52 | 25.27 | 25.30 | 6,454 | -0.43(-1.69%) |
Apr 11, 2024 | 25.72 | 25.81 | 25.41 | 25.73 | 18,330 | -0.05(-0.19%) |
Apr 10, 2024 | 26.15 | 26.15 | 25.65 | 25.78 | 23,864 | -0.87(-3.27%) |
Apr 09, 2024 | 26.67 | 26.76 | 26.52 | 26.65 | 7,800 | +0.03(+0.13%) |
Apr 08, 2024 | 26.30 | 26.71 | 26.30 | 26.62 | 26,408 | +0.38(+1.45%) |
Apr 05, 2024 | 26.04 | 26.33 | 26.04 | 26.24 | 57,318 | +0.10(+0.38%) |
Apr 04, 2024 | 26.57 | 26.73 | 26.08 | 26.14 | 22,715 | -0.19(-0.72%) |
Apr 03, 2024 | 26.31 | 26.60 | 26.29 | 26.33 | 14,414 | -0.08(-0.31%) |
Apr 02, 2024 | 26.55 | 26.62 | 26.39 | 26.41 | 16,403 | -0.32(-1.19%) |
Apr 01, 2024 | 27.12 | 27.12 | 26.73 | 26.73 | 27,821 | -0.41(-1.52%) |
Mar 28, 2024 | 26.96 | 27.14 | 26.96 | 27.14 | 19,605 | +0.23(+0.86%) |
Mar 27, 2024 | 26.51 | 26.91 | 26.47 | 26.91 | 15,168 | +0.69(+2.62%) |
Mar 26, 2024 | 26.32 | 26.32 | 26.21 | 26.22 | 22,001 | -0.02(-0.08%) |
Mar 25, 2024 | 26.26 | 26.40 | 26.22 | 26.25 | 20,251 | +0.01(+0.02%) |
Mar 22, 2024 | 26.73 | 26.73 | 26.24 | 26.24 | 7,258 | -0.51(-1.90%) |
Mar 21, 2024 | 26.39 | 26.75 | 26.39 | 26.75 | 22,276 | +0.52(+1.97%) |
Mar 20, 2024 | 25.54 | 26.35 | 25.54 | 26.23 | 34,259 | +0.60(+2.33%) |
Mar 19, 2024 | 25.49 | 25.74 | 25.49 | 25.64 | 21,758 | +0.02(+0.07%) |
Mar 18, 2024 | 25.55 | 25.66 | 25.41 | 25.62 | 13,347 | +0.09(+0.33%) |
Mar 15, 2024 | 25.40 | 25.77 | 25.40 | 25.53 | 80,876 | +0.06(+0.22%) |
Mar 14, 2024 | 25.97 | 25.97 | 25.37 | 25.48 | 17,562 | -0.50(-1.94%) |
Mar 13, 2024 | 25.84 | 26.17 | 25.84 | 25.98 | 47,553 | +0.07(+0.27%) |
Mar 12, 2024 | 25.85 | 26.02 | 25.77 | 25.91 | 30,915 | +0.01(+0.05%) |
Mar 11, 2024 | 25.77 | 25.96 | 25.75 | 25.90 | 60,688 | +0.00(+0.02%) |
Mar 08, 2024 | 26.13 | 26.26 | 25.88 | 25.89 | 20,854 | -0.02(-0.09%) |
Mar 07, 2024 | 26.03 | 26.19 | 25.85 | 25.91 | 36,185 | +0.04(+0.15%) |
Mar 06, 2024 | 25.90 | 26.01 | 25.49 | 25.88 | 51,045 | -0.07(-0.27%) |
Mar 05, 2024 | 25.31 | 26.08 | 25.31 | 25.94 | 53,552 | +0.60(+2.36%) |
Mar 04, 2024 | 25.13 | 25.63 | 25.13 | 25.35 | 41,343 | +0.28(+1.11%) |
Mar 01, 2024 | 25.06 | 25.13 | 24.82 | 25.07 | 14,181 | -0.18(-0.71%) |
Feb 29, 2024 | 25.27 | 25.45 | 25.07 | 25.25 | 19,951 | +0.25(+1.00%) |
Feb 28, 2024 | 25.05 | 25.25 | 24.98 | 25.00 | 30,958 | -0.20(-0.80%) |
Feb 27, 2024 | 24.94 | 25.22 | 24.94 | 25.20 | 22,061 | +0.32(+1.28%) |
Feb 26, 2024 | 24.91 | 25.13 | 24.75 | 24.88 | 17,235 | -0.10(-0.40%) |
Feb 23, 2024 | 24.94 | 25.13 | 24.86 | 24.98 | 25,548 | +0.03(+0.12%) |
Feb 22, 2024 | 24.84 | 25.13 | 24.80 | 24.95 | 43,205 | +0.14(+0.57%) |
Feb 21, 2024 | 24.81 | 24.87 | 24.57 | 24.81 | 48,207 | -0.12(-0.48%) |
Feb 20, 2024 | 24.67 | 25.00 | 24.67 | 24.93 | 59,994 | +0.07(+0.29%) |
Feb 16, 2024 | 24.68 | 24.97 | 24.68 | 24.86 | 19,783 | -0.12(-0.50%) |
Feb 15, 2024 | 24.39 | 25.08 | 24.39 | 24.98 | 35,795 | +0.66(+2.72%) |
Feb 14, 2024 | 24.17 | 24.32 | 24.02 | 24.32 | 55,078 | +0.43(+1.79%) |
Feb 13, 2024 | 24.05 | 24.15 | 23.63 | 23.89 | 56,179 | -0.71(-2.89%) |
Feb 12, 2024 | 24.17 | 24.79 | 24.17 | 24.60 | 51,055 | +0.34(+1.42%) |
Feb 09, 2024 | 24.03 | 24.26 | 23.90 | 24.26 | 42,120 | +0.21(+0.87%) |
Feb 08, 2024 | 23.92 | 24.12 | 23.84 | 24.05 | 63,357 | +0.03(+0.13%) |
Feb 07, 2024 | 23.70 | 24.09 | 23.51 | 24.02 | 138,523 | +0.01(+0.06%) |
Feb 06, 2024 | 24.42 | 24.42 | 23.88 | 24.01 | 24,258 | -0.20(-0.81%) |
Feb 05, 2024 | 24.30 | 24.30 | 24.05 | 24.20 | 24,174 | -0.34(-1.39%) |
Feb 02, 2024 | 24.02 | 24.66 | 24.02 | 24.54 | 32,681 | +0.14(+0.58%) |
Feb 01, 2024 | 25.05 | 25.05 | 23.85 | 24.40 | 78,739 | -0.54(-2.16%) |
Jan 31, 2024 | 25.25 | 25.54 | 24.93 | 24.94 | 45,376 | -0.99(-3.80%) |
Jan 30, 2024 | 25.66 | 25.98 | 25.66 | 25.92 | 14,930 | +0.29(+1.12%) |
Jan 29, 2024 | 25.37 | 25.64 | 25.35 | 25.64 | 31,668 | +0.27(+1.07%) |
Jan 26, 2024 | 25.28 | 25.47 | 25.28 | 25.37 | 107,475 | +0.09(+0.35%) |
Jan 25, 2024 | 25.42 | 25.42 | 25.01 | 25.28 | 36,378 | +0.07(+0.28%) |
Jan 24, 2024 | 25.15 | 25.36 | 25.04 | 25.21 | 40,536 | +0.25(+1.00%) |
Jan 23, 2024 | 25.08 | 25.08 | 24.83 | 24.96 | 31,213 | -0.03(-0.12%) |
Jan 22, 2024 | 24.87 | 25.02 | 24.80 | 24.99 | 62,998 | +0.37(+1.51%) |
Jan 19, 2024 | 24.05 | 24.62 | 24.00 | 24.61 | 62,724 | +0.61(+2.55%) |
Jan 18, 2024 | 24.08 | 24.12 | 23.74 | 24.00 | 38,532 | -0.13(-0.54%) |
Jan 17, 2024 | 23.86 | 24.28 | 23.86 | 24.13 | 159,017 | -0.13(-0.53%) |
Jan 16, 2024 | 24.21 | 24.37 | 24.02 | 24.26 | 112,154 | -0.33(-1.36%) |
Jan 12, 2024 | 24.87 | 25.11 | 24.38 | 24.59 | 238,022 | -0.32(-1.30%) |
Jan 11, 2024 | 25.01 | 25.01 | 24.55 | 24.92 | 91,156 | -0.26(-1.03%) |
Jan 10, 2024 | 25.13 | 25.19 | 24.96 | 25.18 | 65,889 | -0.02(-0.08%) |
Jan 09, 2024 | 25.30 | 25.30 | 25.14 | 25.20 | 237,639 | -0.27(-1.06%) |
Jan 08, 2024 | 25.15 | 25.49 | 25.10 | 25.47 | 118,314 | +0.10(+0.40%) |
Jan 05, 2024 | 24.95 | 25.59 | 24.95 | 25.36 | 94,787 | +0.32(+1.30%) |
Jan 04, 2024 | 24.84 | 25.28 | 24.84 | 25.04 | 96,249 | +0.15(+0.61%) |
Jan 03, 2024 | 25.24 | 25.24 | 24.85 | 24.89 | 99,095 | -0.50(-1.96%) |
Jan 02, 2024 | 24.99 | 25.53 | 24.99 | 25.39 | 208,745 | +0.23(+0.91%) |
Dec 29, 2023 | 25.37 | 25.38 | 25.16 | 25.16 | 31,058 | -0.23(-0.90%) |
Dec 28, 2023 | 25.26 | 25.40 | 25.26 | 25.39 | 587,720 | +0.04(+0.16%) |
Dec 27, 2023 | 25.36 | 25.37 | 25.26 | 25.35 | 47,200 | +0.01(+0.06%) |
Dec 26, 2023 | 25.11 | 25.38 | 25.02 | 25.33 | 23,487 | +0.31(+1.25%) |
Dec 22, 2023 | 25.10 | 25.21 | 25.00 | 25.02 | 19,179 | +0.07(+0.30%) |
Dec 21, 2023 | 24.96 | 25.00 | 24.76 | 24.94 | 21,272 | +0.23(+0.93%) |
Dec 20, 2023 | 25.17 | 25.34 | 24.68 | 24.72 | 29,110 | -0.54(-2.13%) |
Dec 19, 2023 | 25.01 | 25.32 | 24.97 | 25.25 | 92,088 | +0.29(+1.15%) |
Dec 18, 2023 | 25.22 | 25.23 | 24.97 | 24.97 | 37,468 | -0.16(-0.65%) |
Dec 15, 2023 | 25.36 | 25.46 | 25.06 | 25.13 | 85,798 | -0.32(-1.24%) |
Dec 14, 2023 | 24.79 | 25.57 | 24.79 | 25.45 | 77,594 | +1.14(+4.69%) |
Dec 13, 2023 | 23.38 | 24.31 | 23.31 | 24.30 | 39,824 | +0.97(+4.18%) |
Dec 12, 2023 | 23.43 | 23.43 | 23.26 | 23.33 | 97,500 | -0.10(-0.45%) |
Dec 11, 2023 | 23.47 | 23.51 | 23.38 | 23.43 | 19,821 | -0.04(-0.15%) |
Dec 08, 2023 | 23.24 | 23.56 | 23.13 | 23.47 | 70,184 | +0.24(+1.02%) |
Dec 07, 2023 | 23.03 | 23.24 | 22.98 | 23.23 | 22,855 | +0.29(+1.28%) |
Dec 06, 2023 | 23.14 | 23.47 | 22.92 | 22.94 | 131,917 | +0.06(+0.26%) |
Dec 05, 2023 | 23.07 | 23.07 | 22.86 | 22.88 | 14,837 | -0.25(-1.08%) |
Dec 04, 2023 | 22.77 | 23.13 | 22.71 | 23.13 | 20,877 | +0.19(+0.81%) |
Dec 01, 2023 | 22.20 | 22.99 | 22.16 | 22.94 | 28,476 | +0.74(+3.31%) |
Nov 30, 2023 | 22.07 | 22.26 | 21.93 | 22.21 | 15,667 | +0.23(+1.03%) |
Nov 29, 2023 | 21.74 | 22.15 | 21.74 | 21.98 | 32,465 | +0.45(+2.10%) |
Nov 28, 2023 | 21.52 | 21.55 | 21.33 | 21.53 | 54,061 | +0.04(+0.18%) |
Nov 27, 2023 | 21.51 | 21.51 | 21.39 | 21.49 | 40,998 | -0.05(-0.25%) |
Nov 24, 2023 | 21.53 | 21.64 | 21.50 | 21.55 | 21,848 | +0.07(+0.32%) |
Nov 22, 2023 | 21.63 | 21.63 | 21.44 | 21.48 | 20,214 | +0.02(+0.09%) |
Nov 21, 2023 | 21.73 | 21.73 | 21.44 | 21.46 | 45,889 | -0.31(-1.40%) |
Nov 20, 2023 | 21.81 | 21.82 | 21.59 | 21.77 | 120,351 | -0.02(-0.09%) |
Nov 17, 2023 | 21.68 | 21.78 | 21.66 | 21.78 | 164,185 | +0.29(+1.33%) |
Nov 16, 2023 | 21.61 | 21.68 | 21.33 | 21.50 | 33,429 | -0.10(-0.47%) |
Nov 15, 2023 | 21.29 | 21.68 | 21.29 | 21.60 | 73,298 | +0.36(+1.69%) |
Nov 14, 2023 | 20.79 | 21.45 | 20.79 | 21.24 | 20,019 | +1.02(+5.06%) |
Nov 13, 2023 | 20.12 | 20.27 | 20.00 | 20.22 | 24,477 | -0.01(-0.03%) |
Nov 10, 2023 | 20.17 | 20.23 | 19.97 | 20.23 | 14,090 | +0.19(+0.94%) |
Nov 09, 2023 | 20.49 | 20.49 | 19.98 | 20.04 | 10,436 | -0.33(-1.60%) |
Nov 08, 2023 | 20.62 | 20.62 | 20.29 | 20.36 | 19,608 | -0.15(-0.75%) |
Nov 07, 2023 | 20.62 | 20.62 | 20.45 | 20.52 | 17,691 | -0.14(-0.69%) |
Nov 06, 2023 | 20.86 | 20.86 | 20.56 | 20.66 | 24,578 | -0.17(-0.84%) |
Nov 03, 2023 | 20.66 | 20.98 | 20.66 | 20.84 | 45,080 | +0.60(+2.96%) |
Nov 02, 2023 | 19.51 | 20.24 | 19.51 | 20.24 | 23,657 | +0.95(+4.91%) |
Nov 01, 2023 | 19.29 | 19.37 | 19.10 | 19.29 | 56,330 | -0.00(-0.02%) |
Oct 31, 2023 | 19.12 | 19.31 | 19.02 | 19.29 | 21,945 | +0.20(+1.03%) |
Oct 30, 2023 | 19.01 | 19.13 | 18.84 | 19.10 | 17,671 | +0.33(+1.75%) |
Oct 27, 2023 | 19.28 | 19.28 | 18.71 | 18.77 | 17,574 | -0.55(-2.86%) |
Oct 26, 2023 | 18.95 | 19.47 | 18.95 | 19.32 | 51,889 | +0.41(+2.17%) |
Oct 25, 2023 | 18.92 | 18.99 | 18.69 | 18.91 | 33,735 | -0.14(-0.73%) |
Oct 24, 2023 | 19.20 | 19.20 | 18.91 | 19.05 | 12,974 | -0.05(-0.27%) |
Oct 23, 2023 | 19.24 | 19.42 | 19.10 | 19.10 | 11,319 | -0.15(-0.77%) |
Oct 20, 2023 | 19.84 | 19.84 | 19.25 | 19.25 | 35,237 | -0.76(-3.81%) |
Oct 19, 2023 | 20.12 | 20.38 | 20.00 | 20.01 | 27,046 | -0.19(-0.96%) |
Oct 18, 2023 | 20.47 | 20.47 | 20.18 | 20.21 | 22,227 | -0.45(-2.18%) |
Oct 17, 2023 | 20.18 | 20.81 | 20.18 | 20.66 | 16,807 | +0.40(+1.97%) |
Oct 16, 2023 | 20.15 | 20.30 | 20.17 | 20.26 | 12,786 | +0.28(+1.38%) |
Oct 13, 2023 | 20.36 | 20.47 | 19.90 | 19.98 | 23,575 | -0.13(-0.63%) |
Oct 12, 2023 | 20.29 | 20.29 | 20.00 | 20.11 | 33,861 | -0.15(-0.74%) |
Oct 11, 2023 | 20.39 | 20.56 | 20.17 | 20.26 | 14,300 | -0.04(-0.18%) |
Oct 10, 2023 | 20.27 | 20.47 | 20.25 | 20.29 | 15,351 | +0.27(+1.36%) |
Oct 09, 2023 | 19.81 | 20.07 | 19.73 | 20.02 | 51,188 | +0.05(+0.25%) |
Oct 06, 2023 | 19.72 | 20.12 | 19.65 | 19.97 | 26,982 | +0.09(+0.47%) |
Oct 05, 2023 | 19.55 | 19.89 | 19.52 | 19.88 | 31,208 | +0.25(+1.25%) |
Oct 04, 2023 | 19.54 | 19.63 | 19.36 | 19.63 | 24,464 | +0.12(+0.61%) |
Oct 03, 2023 | 19.79 | 19.79 | 19.45 | 19.51 | 34,830 | -0.41(-2.08%) |