Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 26.01 | 26.22 | 26.01 | 26.22 | 27,346 | +0.29(+1.12%) |
Apr 26, 2024 | 25.91 | 25.97 | 25.87 | 25.93 | 174,106 | +0.21(+0.82%) |
Apr 25, 2024 | 25.52 | 25.77 | 25.49 | 25.72 | 48,967 | +0.07(+0.27%) |
Apr 24, 2024 | 25.72 | 25.72 | 25.56 | 25.65 | 8,132 | +0.09(+0.35%) |
Apr 23, 2024 | 25.39 | 25.59 | 25.39 | 25.56 | 29,924 | +0.12(+0.47%) |
Apr 22, 2024 | 25.20 | 25.44 | 25.20 | 25.44 | 3,523 | +0.29(+1.15%) |
Apr 19, 2024 | 25.11 | 25.19 | 25.09 | 25.15 | 57,355 | -0.06(-0.24%) |
Apr 18, 2024 | 25.27 | 25.30 | 25.14 | 25.21 | 7,164 | +0.13(+0.52%) |
Apr 17, 2024 | 25.09 | 25.09 | 25.05 | 25.08 | 2,722 | -0.04(-0.16%) |
Apr 16, 2024 | 25.07 | 25.16 | 25.01 | 25.12 | 63,409 | -0.31(-1.22%) |
Apr 15, 2024 | 25.58 | 25.64 | 25.38 | 25.43 | 15,419 | -0.12(-0.47%) |
Apr 12, 2024 | 25.75 | 25.75 | 25.51 | 25.55 | 8,839 | -0.60(-2.29%) |
Apr 11, 2024 | 26.12 | 26.15 | 25.98 | 26.15 | 17,308 | +0.19(+0.73%) |
Apr 10, 2024 | 26.04 | 26.04 | 25.85 | 25.96 | 120,347 | -0.35(-1.33%) |
Apr 09, 2024 | 26.34 | 26.34 | 26.21 | 26.31 | 26,996 | +0.13(+0.50%) |
Apr 08, 2024 | 26.11 | 26.22 | 26.11 | 26.18 | 9,873 | +0.16(+0.63%) |
Apr 05, 2024 | 25.94 | 26.05 | 25.89 | 26.02 | 23,438 | +0.07(+0.29%) |
Apr 04, 2024 | 26.23 | 26.33 | 25.94 | 25.94 | 71,094 | -0.09(-0.35%) |
Apr 03, 2024 | 25.95 | 26.09 | 25.88 | 26.03 | 39,507 | +0.00(+0.00%) |
Apr 02, 2024 | 26.03 | 26.08 | 26.01 | 26.03 | 14,135 | +0.07(+0.27%) |
Apr 01, 2024 | 26.05 | 26.05 | 25.93 | 25.96 | 12,613 | +0.03(+0.12%) |
Mar 28, 2024 | 25.91 | 25.95 | 25.90 | 25.93 | 3,873 | +0.11(+0.42%) |
Mar 27, 2024 | 25.77 | 25.82 | 25.82 | 7,127 | +0.04(+0.16%) | |
Mar 26, 2024 | 25.82 | 25.82 | 25.76 | 25.78 | 26,283 | +0.01(+0.04%) |
Mar 25, 2024 | 25.74 | 25.79 | 25.74 | 25.77 | 6,593 | +0.03(+0.12%) |
Mar 22, 2024 | 25.76 | 25.76 | 25.70 | 25.74 | 2,430 | -0.20(-0.77%) |
Mar 21, 2024 | 25.95 | 25.95 | 25.91 | 25.94 | 5,910 | +0.08(+0.31%) |
Mar 20, 2024 | 25.61 | 25.88 | 25.61 | 25.86 | 6,927 | +0.26(+1.02%) |
Mar 19, 2024 | 25.59 | 25.63 | 25.51 | 25.60 | 8,614 | -0.10(-0.39%) |
Mar 18, 2024 | 25.78 | 25.78 | 25.68 | 25.70 | 7,616 | +0.01(+0.04%) |
Mar 15, 2024 | 25.76 | 25.76 | 25.68 | 25.69 | 5,612 | -0.17(-0.66%) |
Mar 14, 2024 | 25.98 | 25.98 | 25.83 | 25.86 | 5,191 | -0.09(-0.35%) |
Mar 13, 2024 | 26.00 | 26.01 | 25.92 | 25.95 | 8,522 | -0.13(-0.50%) |
Mar 12, 2024 | 25.99 | 26.09 | 25.96 | 26.08 | 5,306 | +0.23(+0.89%) |
Mar 11, 2024 | 25.86 | 25.92 | 25.85 | 25.85 | 5,732 | +0.01(+0.03%) |
Mar 08, 2024 | 25.89 | 25.98 | 25.82 | 25.84 | 33,502 | -0.06(-0.22%) |
Mar 07, 2024 | 25.76 | 25.90 | 25.72 | 25.90 | 12,142 | +0.22(+0.86%) |
Mar 06, 2024 | 25.74 | 25.80 | 25.67 | 25.68 | 133,988 | +0.29(+1.14%) |
Mar 05, 2024 | 25.44 | 25.51 | 25.36 | 25.39 | 12,147 | -0.16(-0.63%) |
Mar 04, 2024 | 25.67 | 25.67 | 25.55 | 25.55 | 14,512 | -0.09(-0.35%) |
Mar 01, 2024 | 25.47 | 25.70 | 25.47 | 25.64 | 22,596 | +0.33(+1.30%) |
Feb 29, 2024 | 25.50 | 25.50 | 25.28 | 25.31 | 57,591 | +0.04(+0.16%) |
Feb 28, 2024 | 25.29 | 25.30 | 25.27 | 25.27 | 2,611 | -0.34(-1.33%) |
Feb 27, 2024 | 25.65 | 25.65 | 25.60 | 25.61 | 6,300 | +0.07(+0.27%) |
Feb 26, 2024 | 25.58 | 25.59 | 25.52 | 25.54 | 19,436 | -0.21(-0.82%) |
Feb 23, 2024 | 25.71 | 25.76 | 25.66 | 25.75 | 30,721 | +0.07(+0.27%) |
Feb 22, 2024 | 25.65 | 25.73 | 25.62 | 25.68 | 13,858 | +0.23(+0.90%) |
Feb 21, 2024 | 25.50 | 25.50 | 25.39 | 25.45 | 11,980 | +0.02(+0.08%) |
Feb 20, 2024 | 25.46 | 25.47 | 25.39 | 25.43 | 63,560 | +0.06(+0.24%) |
Feb 16, 2024 | 25.30 | 25.47 | 25.30 | 25.37 | 4,949 | +0.09(+0.36%) |
Feb 15, 2024 | 25.28 | 25.29 | 25.20 | 25.28 | 8,811 | +0.10(+0.40%) |
Feb 14, 2024 | 25.13 | 25.20 | 25.11 | 25.18 | 2,622 | +0.40(+1.61%) |
Feb 13, 2024 | 24.87 | 24.91 | 24.73 | 24.78 | 8,378 | -0.53(-2.09%) |
Feb 12, 2024 | 25.23 | 25.40 | 25.23 | 25.31 | 11,867 | +0.17(+0.67%) |
Feb 09, 2024 | 25.04 | 25.15 | 24.97 | 25.14 | 5,858 | +0.08(+0.30%) |
Feb 08, 2024 | 25.10 | 25.10 | 25.01 | 25.07 | 16,230 | -0.14(-0.57%) |
Feb 07, 2024 | 25.23 | 25.24 | 25.16 | 25.21 | 20,485 | -0.01(-0.04%) |
Feb 06, 2024 | 25.08 | 25.24 | 25.05 | 25.22 | 82,333 | +0.47(+1.90%) |
Feb 05, 2024 | 24.61 | 24.77 | 24.61 | 24.75 | 7,188 | +0.10(+0.41%) |
Feb 02, 2024 | 24.68 | 24.71 | 24.57 | 24.65 | 20,787 | -0.09(-0.35%) |