Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 26.14 | 26.14 | 26.03 | 26.03 | 4,518 | -0.31(-1.16%) |
Apr 29, 2024 | 26.18 | 26.36 | 26.18 | 26.33 | 5,331 | +0.13(+0.51%) |
Apr 26, 2024 | 26.22 | 26.22 | 26.20 | 26.20 | 338 | -0.14(-0.51%) |
Apr 25, 2024 | 26.18 | 26.33 | 26.18 | 26.33 | 543 | -0.04(-0.17%) |
Apr 24, 2024 | 26.26 | 26.38 | 26.26 | 26.38 | 3,757 | -0.07(-0.27%) |
Apr 23, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 55 | -0.03(-0.10%) |
Apr 22, 2024 | 26.29 | 26.55 | 26.29 | 26.48 | 2,537 | +0.08(+0.30%) |
Apr 19, 2024 | 26.32 | 26.40 | 26.32 | 26.40 | 3,296 | +0.27(+1.05%) |
Apr 18, 2024 | 26.13 | 26.14 | 26.03 | 26.12 | 2,627 | +0.10(+0.37%) |
Apr 17, 2024 | 26.06 | 26.09 | 25.99 | 26.03 | 825 | +0.07(+0.26%) |
Apr 16, 2024 | 26.01 | 26.01 | 25.96 | 25.96 | 858 | -0.15(-0.59%) |
Apr 15, 2024 | 26.33 | 26.35 | 26.05 | 26.11 | 3,776 | -0.01(-0.05%) |
Apr 12, 2024 | 26.36 | 26.36 | 26.07 | 26.13 | 3,038 | -0.29(-1.11%) |
Apr 11, 2024 | 26.40 | 26.42 | 26.40 | 26.42 | 393 | -0.15(-0.57%) |
Apr 10, 2024 | 26.57 | 26.57 | 26.52 | 26.57 | 2,451 | -0.23(-0.86%) |
Apr 09, 2024 | 26.77 | 26.82 | 26.76 | 26.80 | 2,971 | +0.05(+0.17%) |
Apr 08, 2024 | 26.80 | 26.87 | 26.76 | 26.76 | 2,313 | -0.06(-0.24%) |
Apr 05, 2024 | 26.64 | 26.82 | 26.64 | 26.82 | 746 | +0.10(+0.38%) |
Apr 04, 2024 | 26.94 | 26.94 | 26.68 | 26.72 | 571 | -0.11(-0.42%) |
Apr 03, 2024 | 26.91 | 26.91 | 26.83 | 26.83 | 2,928 | -0.07(-0.27%) |
Apr 02, 2024 | 26.97 | 26.99 | 26.86 | 26.91 | 14,637 | +0.07(+0.27%) |
Apr 01, 2024 | 26.91 | 26.91 | 26.75 | 26.83 | 54,586 | -0.06(-0.23%) |
Mar 28, 2024 | 26.81 | 26.92 | 26.81 | 26.90 | 1,549 | +0.18(+0.67%) |
Mar 27, 2024 | 26.60 | 26.72 | 26.72 | 3,220 | +0.35(+1.32%) | |
Mar 26, 2024 | 26.25 | 26.37 | 26.25 | 26.37 | 17,451 | +0.09(+0.36%) |
Mar 25, 2024 | 26.29 | 26.29 | 26.25 | 26.27 | 1,914 | +0.03(+0.12%) |
Mar 22, 2024 | 26.31 | 26.31 | 26.24 | 26.24 | 2,504 | -0.17(-0.65%) |
Mar 21, 2024 | 26.40 | 26.42 | 26.39 | 26.42 | 1,459 | +0.12(+0.47%) |
Mar 20, 2024 | 26.25 | 26.29 | 26.25 | 26.29 | 1,688 | +0.02(+0.09%) |
Mar 19, 2024 | 26.26 | 26.27 | 26.26 | 26.27 | 1,471 | +0.14(+0.52%) |
Mar 18, 2024 | 26.08 | 26.13 | 26.08 | 26.13 | 2,307 | +0.04(+0.17%) |
Mar 15, 2024 | 26.12 | 26.12 | 26.09 | 26.09 | 301 | +0.02(+0.09%) |
Mar 14, 2024 | 26.06 | 26.08 | 25.99 | 26.06 | 5,692 | -0.11(-0.42%) |
Mar 13, 2024 | 26.23 | 26.23 | 26.18 | 26.18 | 3,185 | -0.03(-0.11%) |
Mar 12, 2024 | 26.23 | 26.23 | 26.17 | 26.20 | 11,108 | -0.02(-0.08%) |
Mar 11, 2024 | 25.97 | 26.23 | 25.97 | 26.23 | 983 | +0.23(+0.89%) |
Mar 08, 2024 | 25.94 | 26.05 | 25.94 | 26.00 | 1,390 | +0.06(+0.24%) |
Mar 07, 2024 | 25.99 | 25.99 | 25.93 | 25.93 | 3,302 | -0.02(-0.08%) |
Mar 06, 2024 | 26.01 | 26.01 | 25.96 | 25.96 | 2,526 | +0.11(+0.42%) |
Mar 05, 2024 | 25.87 | 25.88 | 25.80 | 25.85 | 3,357 | +0.10(+0.40%) |
Mar 04, 2024 | 25.57 | 25.77 | 25.57 | 25.74 | 2,729 | +0.03(+0.12%) |
Mar 01, 2024 | 25.75 | 25.75 | 25.71 | 25.71 | 860 | -0.04(-0.16%) |
Feb 29, 2024 | 25.72 | 25.75 | 25.70 | 25.75 | 6,199 | +0.10(+0.40%) |
Feb 28, 2024 | 25.61 | 25.69 | 25.61 | 25.65 | 5,872 | +0.03(+0.13%) |
Feb 27, 2024 | 25.58 | 25.62 | 25.54 | 25.62 | 5,037 | -0.04(-0.17%) |
Feb 26, 2024 | 25.65 | 25.68 | 25.62 | 25.66 | 3,735 | -0.06(-0.22%) |
Feb 23, 2024 | 25.64 | 25.72 | 25.64 | 25.72 | 2,773 | +0.08(+0.30%) |
Feb 22, 2024 | 25.48 | 25.68 | 25.48 | 25.64 | 1,642 | +0.03(+0.12%) |
Feb 21, 2024 | 25.55 | 25.61 | 25.54 | 25.61 | 1,350 | +0.15(+0.59%) |
Feb 20, 2024 | 25.50 | 25.57 | 25.46 | 25.46 | 6,876 | -0.03(-0.12%) |
Feb 16, 2024 | 25.49 | 25.60 | 25.49 | 25.49 | 5,577 | +0.09(+0.36%) |
Feb 15, 2024 | 25.26 | 25.40 | 25.26 | 25.40 | 27,162 | +0.33(+1.32%) |
Feb 14, 2024 | 25.06 | 25.07 | 25.06 | 25.07 | 547 | +0.02(+0.09%) |
Feb 13, 2024 | 25.21 | 25.21 | 25.00 | 25.05 | 3,145 | -0.23(-0.90%) |
Feb 12, 2024 | 25.06 | 25.31 | 25.06 | 25.28 | 12,675 | +0.27(+1.08%) |
Feb 09, 2024 | 25.07 | 25.07 | 24.90 | 25.01 | 5,679 | -0.02(-0.06%) |
Feb 08, 2024 | 24.96 | 25.04 | 24.94 | 25.02 | 12,054 | -0.07(-0.29%) |
Feb 07, 2024 | 25.12 | 25.16 | 25.09 | 25.10 | 34,022 | -0.12(-0.48%) |
Feb 06, 2024 | 25.02 | 25.23 | 25.02 | 25.22 | 2,029 | +0.13(+0.50%) |
Feb 05, 2024 | 25.16 | 25.16 | 25.09 | 25.09 | 10,863 | -0.32(-1.26%) |
Feb 02, 2024 | 25.56 | 25.56 | 25.41 | 25.41 | 2,059 | -0.28(-1.09%) |