Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 25.70 | 26.13 | 25.70 | 26.07 | 53,334 | +0.15(+0.58%) |
Apr 22, 2024 | 25.79 | 26.00 | 25.77 | 25.92 | 30,756 | +0.42(+1.65%) |
Apr 19, 2024 | 25.60 | 25.74 | 25.47 | 25.50 | 56,100 | -0.42(-1.62%) |
Apr 18, 2024 | 26.55 | 26.77 | 25.66 | 25.92 | 65,426 | -0.26(-0.99%) |
Apr 17, 2024 | 26.54 | 26.64 | 26.06 | 26.18 | 50,383 | +0.36(+1.39%) |
Apr 16, 2024 | 25.79 | 25.92 | 25.60 | 25.82 | 88,250 | -0.34(-1.30%) |
Apr 15, 2024 | 26.59 | 26.64 | 26.14 | 26.16 | 41,437 | +0.14(+0.54%) |
Apr 12, 2024 | 26.14 | 26.21 | 25.90 | 26.02 | 256,930 | -0.48(-1.81%) |
Apr 11, 2024 | 26.19 | 26.54 | 25.99 | 26.50 | 103,317 | -0.65(-2.39%) |
Apr 10, 2024 | 26.89 | 27.25 | 26.87 | 27.15 | 53,104 | -0.38(-1.38%) |
Apr 09, 2024 | 27.74 | 27.76 | 27.45 | 27.53 | 33,733 | -0.20(-0.72%) |
Apr 08, 2024 | 27.84 | 27.91 | 27.68 | 27.73 | 39,817 | +0.46(+1.69%) |
Apr 05, 2024 | 27.06 | 27.30 | 27.03 | 27.27 | 30,876 | +0.24(+0.89%) |
Apr 04, 2024 | 27.30 | 27.48 | 26.97 | 27.03 | 32,208 | +0.11(+0.41%) |
Apr 03, 2024 | 26.71 | 27.09 | 26.62 | 26.92 | 46,296 | -0.29(-1.07%) |
Apr 02, 2024 | 27.18 | 27.40 | 26.98 | 27.21 | 46,835 | +0.21(+0.78%) |
Apr 01, 2024 | 26.50 | 27.29 | 26.50 | 27.00 | 55,188 | -2.17(-7.44%) |
Mar 28, 2024 | 29.14 | 29.33 | 28.59 | 29.17 | 39,955 | -0.69(-2.31%) |
Mar 27, 2024 | 30.00 | 30.14 | 29.76 | 29.86 | 35,256 | -0.14(-0.47%) |
Mar 26, 2024 | 30.01 | 30.11 | 29.78 | 30.00 | 51,007 | +0.32(+1.08%) |
Mar 25, 2024 | 29.57 | 29.84 | 29.57 | 29.68 | 42,723 | -0.06(-0.20%) |
Mar 22, 2024 | 29.86 | 29.92 | 29.73 | 29.74 | 22,827 | -0.07(-0.22%) |
Mar 21, 2024 | 29.63 | 29.88 | 29.63 | 29.80 | 21,189 | +0.21(+0.72%) |
Mar 20, 2024 | 29.25 | 29.68 | 29.18 | 29.59 | 21,547 | +0.33(+1.13%) |
Mar 19, 2024 | 29.14 | 29.34 | 29.06 | 29.26 | 39,301 | +0.04(+0.15%) |
Mar 18, 2024 | 29.56 | 29.56 | 29.14 | 29.22 | 52,605 | -0.46(-1.56%) |
Mar 15, 2024 | 29.81 | 29.85 | 29.57 | 29.68 | 26,451 | +0.29(+0.99%) |
Mar 14, 2024 | 29.54 | 29.62 | 29.34 | 29.39 | 112,894 | -0.29(-0.98%) |
Mar 13, 2024 | 29.61 | 29.79 | 29.56 | 29.68 | 22,375 | +0.14(+0.46%) |
Mar 12, 2024 | 29.26 | 29.59 | 29.18 | 29.54 | 55,480 | +0.59(+2.05%) |
Mar 11, 2024 | 28.90 | 29.00 | 28.74 | 28.95 | 35,785 | -0.10(-0.34%) |
Mar 08, 2024 | 29.17 | 29.22 | 28.98 | 29.05 | 28,871 | +0.23(+0.80%) |
Mar 07, 2024 | 28.80 | 28.83 | 28.70 | 28.82 | 16,283 | +0.28(+0.97%) |
Mar 06, 2024 | 28.43 | 28.63 | 28.39 | 28.54 | 28,566 | +0.40(+1.43%) |
Mar 05, 2024 | 28.11 | 28.30 | 28.09 | 28.14 | 40,877 | +0.21(+0.77%) |
Mar 04, 2024 | 27.87 | 27.97 | 27.84 | 27.93 | 32,274 | -0.18(-0.62%) |
Mar 01, 2024 | 28.10 | 28.12 | 27.89 | 28.10 | 33,573 | +0.59(+2.14%) |
Feb 29, 2024 | 27.60 | 27.66 | 27.35 | 27.51 | 72,916 | -0.03(-0.11%) |
Feb 28, 2024 | 27.50 | 27.64 | 27.49 | 27.54 | 27,397 | +0.32(+1.18%) |
Feb 27, 2024 | 27.27 | 27.30 | 27.19 | 27.22 | 30,298 | -0.03(-0.11%) |
Feb 26, 2024 | 27.15 | 27.25 | 27.08 | 27.25 | 36,125 | +0.09(+0.33%) |
Feb 23, 2024 | 27.19 | 27.29 | 27.11 | 27.16 | 32,749 | +0.28(+1.04%) |
Feb 22, 2024 | 26.95 | 27.00 | 26.84 | 26.88 | 24,444 | +0.28(+1.05%) |
Feb 21, 2024 | 26.42 | 26.60 | 26.42 | 26.60 | 19,723 | +0.21(+0.80%) |
Feb 20, 2024 | 26.29 | 26.44 | 26.28 | 26.39 | 43,815 | +0.68(+2.64%) |
Feb 16, 2024 | 25.74 | 25.85 | 25.66 | 25.71 | 40,948 | -0.03(-0.13%) |
Feb 15, 2024 | 25.77 | 25.86 | 25.65 | 25.74 | 28,651 | +0.50(+2.00%) |
Feb 14, 2024 | 25.07 | 25.24 | 25.07 | 25.24 | 37,305 | +0.39(+1.57%) |
Feb 13, 2024 | 25.00 | 25.00 | 24.77 | 24.85 | 37,061 | -0.37(-1.47%) |
Feb 12, 2024 | 25.06 | 25.28 | 25.06 | 25.22 | 60,135 | +0.27(+1.08%) |
Feb 09, 2024 | 24.82 | 24.95 | 24.75 | 24.95 | 37,539 | +0.06(+0.24%) |
Feb 08, 2024 | 24.82 | 24.89 | 24.78 | 24.89 | 30,272 | +0.13(+0.53%) |
Feb 07, 2024 | 24.68 | 24.76 | 24.64 | 24.76 | 26,883 | +0.27(+1.10%) |
Feb 06, 2024 | 24.17 | 24.50 | 24.17 | 24.49 | 32,830 | +0.62(+2.60%) |
Feb 05, 2024 | 24.08 | 24.10 | 23.67 | 23.87 | 36,951 | -0.68(-2.77%) |
Feb 02, 2024 | 24.44 | 24.58 | 24.42 | 24.55 | 39,141 | +0.08(+0.33%) |