Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 25.73 | 25.78 | 24.82 | 24.87 | 41,198 | -0.95(-3.67%) |
Apr 29, 2024 | 26.14 | 26.53 | 25.78 | 25.81 | 65,386 | -0.14(-0.54%) |
Apr 26, 2024 | 25.39 | 26.00 | 25.18 | 25.95 | 22,136 | +0.64(+2.52%) |
Apr 25, 2024 | 25.40 | 25.50 | 25.02 | 25.32 | 34,811 | -0.36(-1.40%) |
Apr 24, 2024 | 25.89 | 26.19 | 25.55 | 25.67 | 47,306 | -0.40(-1.53%) |
Apr 23, 2024 | 25.03 | 26.25 | 25.03 | 26.07 | 80,926 | +1.06(+4.23%) |
Apr 22, 2024 | 25.36 | 25.37 | 24.75 | 25.02 | 79,313 | -0.43(-1.69%) |
Apr 19, 2024 | 25.05 | 25.60 | 25.05 | 25.45 | 48,754 | +0.22(+0.87%) |
Apr 18, 2024 | 25.33 | 25.67 | 25.15 | 25.23 | 50,142 | -0.13(-0.51%) |
Apr 17, 2024 | 25.75 | 25.83 | 25.21 | 25.36 | 45,391 | -0.01(-0.04%) |
Apr 16, 2024 | 24.99 | 25.57 | 24.69 | 25.37 | 53,451 | +0.00(+0.00%) |
Apr 15, 2024 | 26.03 | 26.46 | 25.23 | 25.37 | 47,776 | -0.52(-2.00%) |
Apr 12, 2024 | 27.23 | 27.23 | 25.83 | 25.88 | 56,486 | -1.36(-4.98%) |
Apr 11, 2024 | 28.41 | 28.41 | 27.11 | 27.24 | 48,602 | -1.00(-3.53%) |
Apr 10, 2024 | 28.78 | 29.07 | 27.90 | 28.24 | 105,720 | -1.19(-4.04%) |
Apr 09, 2024 | 28.94 | 29.43 | 28.57 | 29.43 | 58,380 | +0.49(+1.69%) |
Apr 08, 2024 | 29.28 | 29.41 | 28.83 | 28.94 | 67,121 | -0.15(-0.51%) |
Apr 05, 2024 | 29.39 | 29.39 | 28.54 | 29.09 | 60,348 | -0.19(-0.65%) |
Apr 04, 2024 | 31.02 | 31.13 | 29.18 | 29.28 | 49,907 | -1.42(-4.62%) |
Apr 03, 2024 | 30.76 | 31.28 | 30.45 | 30.69 | 46,829 | -0.10(-0.32%) |
Apr 02, 2024 | 32.41 | 32.41 | 30.79 | 30.79 | 75,478 | -1.69(-5.19%) |
Apr 01, 2024 | 31.95 | 32.55 | 31.72 | 32.48 | 107,401 | +0.58(+1.81%) |
Mar 28, 2024 | 31.04 | 32.89 | 31.00 | 31.90 | 327,707 | +1.14(+3.70%) |
Mar 27, 2024 | 31.34 | 32.23 | 30.43 | 30.76 | 343,741 | -0.65(-2.06%) |
Mar 26, 2024 | 30.33 | 31.73 | 30.20 | 31.41 | 90,215 | +1.03(+3.38%) |
Mar 25, 2024 | 30.03 | 30.70 | 29.86 | 30.38 | 103,148 | +0.36(+1.20%) |
Mar 22, 2024 | 29.05 | 30.06 | 28.91 | 30.03 | 105,688 | +0.83(+2.84%) |
Mar 21, 2024 | 26.92 | 29.80 | 26.88 | 29.20 | 258,908 | +2.78(+10.54%) |
Mar 20, 2024 | 26.19 | 27.08 | 24.84 | 26.41 | 462,442 | +1.74(+7.04%) |
Mar 19, 2024 | 23.70 | 25.31 | 23.70 | 24.68 | 225,706 | +0.82(+3.43%) |
Mar 18, 2024 | 26.50 | 26.64 | 23.86 | 23.86 | 175,209 | -2.51(-9.53%) |
Mar 15, 2024 | 26.11 | 27.08 | 26.11 | 26.37 | 152,002 | +0.08(+0.30%) |
Mar 14, 2024 | 25.92 | 26.30 | 25.54 | 26.29 | 183,013 | +0.52(+2.01%) |
Mar 13, 2024 | 25.11 | 25.92 | 25.11 | 25.77 | 112,794 | +0.67(+2.66%) |
Mar 12, 2024 | 25.11 | 25.17 | 24.62 | 25.11 | 44,004 | -0.07(-0.28%) |
Mar 11, 2024 | 24.81 | 25.21 | 24.51 | 25.18 | 47,131 | +0.32(+1.28%) |
Mar 08, 2024 | 25.50 | 25.63 | 24.84 | 24.86 | 40,677 | -0.40(-1.58%) |
Mar 07, 2024 | 25.34 | 25.65 | 24.98 | 25.26 | 57,019 | +0.02(+0.08%) |
Mar 06, 2024 | 25.31 | 25.55 | 24.77 | 25.24 | 59,766 | +0.01(+0.04%) |
Mar 05, 2024 | 25.08 | 25.51 | 24.92 | 25.23 | 51,126 | +0.11(+0.44%) |
Mar 04, 2024 | 25.01 | 25.64 | 24.90 | 25.12 | 93,203 | +0.17(+0.68%) |
Mar 01, 2024 | 25.13 | 25.13 | 24.64 | 24.95 | 39,965 | +0.01(+0.04%) |
Feb 29, 2024 | 25.50 | 25.82 | 24.90 | 24.94 | 68,427 | -0.22(-0.87%) |
Feb 28, 2024 | 25.12 | 25.55 | 24.83 | 25.16 | 58,941 | -0.05(-0.20%) |
Feb 27, 2024 | 25.44 | 25.67 | 25.19 | 25.21 | 39,462 | -0.08(-0.32%) |
Feb 26, 2024 | 25.22 | 25.54 | 25.21 | 25.29 | 25,738 | +0.13(+0.52%) |
Feb 23, 2024 | 24.55 | 25.25 | 24.55 | 25.16 | 29,782 | +0.56(+2.27%) |
Feb 22, 2024 | 24.82 | 24.97 | 24.39 | 24.60 | 46,351 | -0.23(-0.92%) |
Feb 21, 2024 | 24.82 | 24.96 | 24.66 | 24.83 | 47,749 | +0.01(+0.04%) |
Feb 20, 2024 | 25.40 | 25.48 | 24.12 | 24.82 | 71,848 | -0.87(-3.38%) |
Feb 16, 2024 | 25.78 | 26.30 | 25.59 | 25.68 | 76,372 | -0.43(-1.64%) |
Feb 15, 2024 | 25.55 | 26.21 | 25.55 | 26.11 | 76,473 | +0.73(+2.87%) |
Feb 14, 2024 | 25.29 | 25.44 | 24.55 | 25.39 | 48,307 | +0.39(+1.56%) |
Feb 13, 2024 | 25.25 | 25.72 | 24.72 | 25.00 | 113,867 | -0.75(-2.91%) |
Feb 12, 2024 | 25.21 | 25.98 | 25.14 | 25.74 | 146,792 | +0.54(+2.14%) |
Feb 09, 2024 | 25.28 | 25.34 | 24.92 | 25.21 | 40,592 | +0.15(+0.60%) |
Feb 08, 2024 | 24.96 | 25.16 | 24.76 | 25.06 | 33,953 | +0.26(+1.05%) |
Feb 07, 2024 | 23.99 | 25.28 | 23.76 | 24.80 | 145,772 | +0.81(+3.37%) |
Feb 06, 2024 | 23.61 | 24.11 | 23.61 | 23.99 | 42,806 | +0.56(+2.39%) |
Feb 05, 2024 | 23.58 | 23.73 | 23.36 | 23.43 | 52,656 | -0.35(-1.47%) |
Feb 02, 2024 | 23.09 | 24.38 | 23.09 | 23.78 | 74,834 | +0.43(+1.84%) |