Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 26.22 | 26.32 | 25.76 | 26.08 | 17,243 | -0.01(-0.04%) |
Apr 25, 2024 | 25.71 | 26.20 | 25.49 | 26.09 | 32,059 | -0.13(-0.50%) |
Apr 24, 2024 | 25.37 | 26.29 | 25.17 | 26.22 | 40,622 | +0.98(+3.88%) |
Apr 23, 2024 | 24.92 | 25.44 | 24.92 | 25.24 | 38,030 | +0.41(+1.65%) |
Apr 22, 2024 | 24.46 | 25.15 | 24.46 | 24.83 | 38,875 | +0.53(+2.18%) |
Apr 19, 2024 | 23.84 | 24.60 | 23.84 | 24.30 | 48,690 | +0.35(+1.46%) |
Apr 18, 2024 | 23.79 | 24.49 | 23.79 | 23.95 | 34,793 | +0.12(+0.50%) |
Apr 17, 2024 | 23.89 | 24.14 | 23.82 | 23.83 | 25,084 | -0.02(-0.08%) |
Apr 16, 2024 | 24.22 | 24.22 | 23.82 | 23.85 | 21,193 | -0.31(-1.28%) |
Apr 15, 2024 | 24.52 | 24.52 | 24.11 | 24.16 | 23,893 | -0.01(-0.04%) |
Apr 12, 2024 | 24.12 | 24.51 | 24.12 | 24.17 | 18,568 | -0.30(-1.23%) |
Apr 11, 2024 | 24.20 | 24.74 | 24.00 | 24.47 | 22,474 | +0.09(+0.37%) |
Apr 10, 2024 | 25.27 | 25.36 | 23.55 | 24.38 | 112,803 | -1.13(-4.43%) |
Apr 09, 2024 | 25.65 | 25.65 | 25.33 | 25.51 | 5,667 | -0.18(-0.70%) |
Apr 08, 2024 | 25.55 | 26.01 | 25.55 | 25.69 | 9,328 | +0.14(+0.55%) |
Apr 05, 2024 | 25.45 | 25.82 | 25.24 | 25.55 | 15,512 | -0.17(-0.66%) |
Apr 04, 2024 | 25.81 | 26.04 | 25.44 | 25.72 | 23,146 | +0.24(+0.94%) |
Apr 03, 2024 | 25.46 | 25.59 | 25.38 | 25.48 | 13,658 | -0.08(-0.31%) |
Apr 02, 2024 | 25.74 | 25.74 | 25.15 | 25.56 | 18,402 | -0.62(-2.37%) |
Apr 01, 2024 | 27.20 | 27.20 | 25.86 | 26.18 | 36,793 | -1.16(-4.24%) |
Mar 28, 2024 | 26.61 | 27.54 | 26.40 | 27.34 | 36,412 | +0.84(+3.17%) |
Mar 27, 2024 | 25.92 | 26.61 | 25.92 | 26.50 | 34,638 | +0.81(+3.15%) |
Mar 26, 2024 | 26.14 | 26.14 | 25.69 | 25.69 | 17,916 | -0.33(-1.27%) |
Mar 25, 2024 | 25.65 | 26.06 | 25.65 | 26.02 | 26,231 | +0.32(+1.25%) |
Mar 22, 2024 | 25.98 | 25.98 | 25.56 | 25.70 | 19,732 | -0.20(-0.77%) |
Mar 21, 2024 | 25.88 | 26.12 | 25.65 | 25.90 | 29,478 | +0.02(+0.08%) |
Mar 20, 2024 | 24.64 | 25.97 | 24.64 | 25.88 | 23,388 | +1.17(+4.73%) |
Mar 19, 2024 | 24.64 | 25.11 | 24.64 | 24.71 | 15,865 | +0.05(+0.20%) |
Mar 18, 2024 | 24.92 | 25.16 | 24.65 | 24.66 | 31,049 | -0.35(-1.40%) |
Mar 15, 2024 | 24.87 | 25.66 | 24.83 | 25.01 | 100,769 | -0.07(-0.28%) |
Mar 14, 2024 | 25.98 | 25.98 | 25.08 | 25.08 | 31,332 | -0.76(-2.94%) |
Mar 13, 2024 | 25.41 | 25.96 | 25.41 | 25.84 | 28,351 | +0.29(+1.14%) |
Mar 12, 2024 | 25.46 | 25.70 | 25.28 | 25.55 | 12,884 | -0.11(-0.43%) |
Mar 11, 2024 | 25.48 | 25.73 | 25.24 | 25.66 | 20,483 | +0.13(+0.51%) |
Mar 08, 2024 | 26.10 | 26.17 | 25.47 | 25.53 | 40,875 | -0.15(-0.58%) |
Mar 07, 2024 | 26.13 | 26.30 | 25.51 | 25.68 | 17,484 | -0.06(-0.23%) |
Mar 06, 2024 | 26.11 | 26.19 | 25.53 | 25.74 | 34,943 | -0.38(-1.45%) |
Mar 05, 2024 | 25.98 | 26.18 | 25.91 | 26.12 | 14,210 | +0.67(+2.63%) |
Mar 04, 2024 | 26.42 | 26.42 | 25.40 | 25.45 | 18,206 | -0.47(-1.81%) |
Mar 01, 2024 | 26.02 | 26.16 | 25.84 | 25.92 | 31,503 | -0.33(-1.26%) |
Feb 29, 2024 | 26.48 | 26.82 | 25.66 | 26.25 | 40,457 | +0.25(+0.96%) |
Feb 28, 2024 | 25.90 | 26.25 | 25.66 | 26.00 | 22,948 | -0.14(-0.54%) |
Feb 27, 2024 | 26.49 | 26.53 | 26.00 | 26.14 | 17,656 | -0.04(-0.15%) |
Feb 26, 2024 | 25.96 | 26.27 | 25.96 | 26.18 | 24,066 | +0.01(+0.04%) |
Feb 23, 2024 | 26.01 | 26.41 | 26.00 | 26.17 | 20,468 | +0.11(+0.42%) |
Feb 22, 2024 | 25.98 | 26.16 | 25.84 | 26.06 | 45,475 | +0.03(+0.12%) |
Feb 21, 2024 | 26.18 | 26.23 | 25.93 | 26.03 | 34,313 | +0.36(+1.40%) |
Feb 20, 2024 | 26.04 | 26.25 | 25.66 | 25.67 | 21,666 | -0.56(-2.13%) |
Feb 16, 2024 | 26.75 | 26.82 | 26.22 | 26.23 | 45,011 | -0.73(-2.71%) |
Feb 15, 2024 | 26.18 | 27.24 | 26.08 | 26.96 | 45,769 | +1.09(+4.21%) |
Feb 14, 2024 | 26.24 | 26.24 | 25.36 | 25.87 | 29,298 | +0.00(+0.00%) |
Feb 13, 2024 | 26.47 | 26.47 | 25.45 | 25.87 | 78,672 | -1.36(-5.01%) |
Feb 12, 2024 | 26.77 | 27.47 | 26.77 | 27.23 | 38,627 | +0.77(+2.90%) |
Feb 09, 2024 | 25.89 | 26.54 | 25.71 | 26.47 | 23,400 | +0.67(+2.59%) |
Feb 08, 2024 | 25.83 | 26.48 | 25.70 | 25.80 | 18,397 | +0.11(+0.43%) |
Feb 07, 2024 | 25.65 | 25.96 | 24.92 | 25.69 | 38,905 | -0.09(-0.35%) |
Feb 06, 2024 | 26.00 | 26.46 | 25.45 | 25.78 | 32,261 | -0.22(-0.84%) |
Feb 05, 2024 | 26.17 | 26.48 | 25.53 | 26.00 | 85,225 | -0.51(-1.92%) |
Feb 02, 2024 | 26.33 | 26.92 | 26.29 | 26.51 | 24,478 | -0.28(-1.04%) |