Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 25.81 | 26.15 | 25.11 | 25.14 | 143,186 | -0.76(-2.93%) |
Apr 29, 2024 | 25.20 | 25.90 | 25.11 | 25.90 | 208,994 | +0.92(+3.68%) |
Apr 26, 2024 | 24.71 | 25.22 | 24.59 | 24.98 | 167,733 | +0.29(+1.17%) |
Apr 25, 2024 | 23.71 | 24.81 | 23.47 | 24.69 | 268,244 | +0.27(+1.11%) |
Apr 24, 2024 | 25.50 | 25.70 | 24.06 | 24.42 | 346,588 | -0.52(-2.09%) |
Apr 23, 2024 | 24.78 | 25.42 | 24.62 | 24.94 | 301,224 | +0.49(+2.00%) |
Apr 22, 2024 | 24.52 | 24.98 | 24.25 | 24.45 | 365,086 | +0.26(+1.07%) |
Apr 19, 2024 | 24.12 | 24.59 | 24.07 | 24.19 | 263,231 | +0.32(+1.34%) |
Apr 18, 2024 | 23.84 | 24.65 | 23.83 | 23.87 | 312,676 | -0.06(-0.25%) |
Apr 17, 2024 | 24.41 | 24.47 | 23.46 | 23.93 | 301,923 | -0.11(-0.46%) |
Apr 16, 2024 | 23.73 | 24.37 | 23.70 | 24.04 | 233,699 | +0.34(+1.43%) |
Apr 15, 2024 | 25.08 | 25.09 | 23.61 | 23.70 | 384,111 | -0.37(-1.54%) |
Apr 12, 2024 | 24.91 | 25.30 | 23.86 | 24.07 | 279,331 | -0.87(-3.49%) |
Apr 11, 2024 | 25.00 | 25.26 | 24.18 | 24.94 | 255,423 | -0.01(-0.04%) |
Apr 10, 2024 | 24.37 | 25.03 | 24.15 | 24.95 | 324,105 | -0.29(-1.15%) |
Apr 09, 2024 | 25.89 | 26.14 | 24.84 | 25.24 | 483,202 | -0.93(-3.55%) |
Apr 08, 2024 | 26.38 | 26.62 | 26.07 | 26.17 | 205,409 | -0.08(-0.30%) |
Apr 05, 2024 | 25.70 | 26.28 | 25.60 | 26.25 | 229,266 | +0.65(+2.54%) |
Apr 04, 2024 | 25.81 | 26.14 | 25.37 | 25.60 | 442,700 | +0.30(+1.19%) |
Apr 03, 2024 | 25.51 | 25.80 | 25.15 | 25.30 | 165,738 | -0.40(-1.56%) |
Apr 02, 2024 | 25.83 | 25.86 | 25.54 | 25.70 | 125,395 | -0.35(-1.34%) |
Apr 01, 2024 | 26.76 | 26.83 | 25.92 | 26.05 | 307,027 | -0.60(-2.25%) |
Mar 28, 2024 | 26.73 | 26.91 | 26.61 | 26.65 | 124,003 | +0.02(+0.08%) |
Mar 27, 2024 | 26.00 | 26.65 | 25.92 | 26.63 | 200,680 | +0.98(+3.82%) |
Mar 26, 2024 | 25.86 | 25.94 | 25.59 | 25.65 | 127,241 | -0.14(-0.54%) |
Mar 25, 2024 | 26.29 | 26.41 | 25.70 | 25.79 | 146,612 | +0.06(+0.23%) |
Mar 22, 2024 | 25.52 | 25.95 | 25.52 | 25.73 | 149,316 | +0.28(+1.10%) |
Mar 21, 2024 | 25.76 | 25.89 | 25.39 | 25.45 | 141,648 | +0.08(+0.32%) |
Mar 20, 2024 | 24.38 | 25.49 | 24.38 | 25.37 | 245,544 | +0.87(+3.55%) |
Mar 19, 2024 | 24.09 | 24.50 | 24.06 | 24.50 | 129,494 | +0.61(+2.56%) |
Mar 18, 2024 | 23.98 | 24.08 | 23.53 | 23.89 | 120,409 | -0.12(-0.50%) |
Mar 15, 2024 | 23.43 | 24.16 | 23.43 | 24.01 | 164,274 | +0.33(+1.39%) |
Mar 14, 2024 | 24.02 | 24.33 | 23.33 | 23.68 | 223,723 | -0.17(-0.71%) |
Mar 13, 2024 | 23.69 | 24.08 | 23.57 | 23.85 | 116,241 | +0.03(+0.13%) |
Mar 12, 2024 | 24.09 | 24.09 | 23.35 | 23.82 | 230,309 | -0.57(-2.33%) |
Mar 11, 2024 | 24.96 | 24.96 | 24.06 | 24.39 | 171,917 | -0.73(-2.90%) |
Mar 08, 2024 | 25.57 | 25.83 | 24.85 | 25.12 | 161,991 | -0.45(-1.75%) |
Mar 07, 2024 | 25.57 | 25.77 | 25.32 | 25.56 | 134,883 | +0.14(+0.55%) |
Mar 06, 2024 | 25.16 | 25.62 | 25.02 | 25.42 | 182,182 | +0.49(+1.96%) |
Mar 05, 2024 | 25.03 | 25.63 | 24.67 | 24.94 | 197,667 | -0.07(-0.28%) |
Mar 04, 2024 | 24.51 | 25.15 | 24.48 | 25.01 | 252,689 | +0.54(+2.20%) |
Mar 01, 2024 | 24.42 | 24.59 | 24.04 | 24.47 | 254,867 | +0.04(+0.16%) |
Feb 29, 2024 | 24.73 | 24.80 | 24.07 | 24.43 | 209,466 | -0.18(-0.73%) |
Feb 28, 2024 | 23.66 | 24.91 | 23.61 | 24.61 | 347,697 | +0.91(+3.83%) |
Feb 27, 2024 | 23.60 | 23.70 | 23.28 | 23.70 | 118,041 | +0.11(+0.47%) |
Feb 26, 2024 | 23.81 | 23.99 | 23.58 | 23.59 | 115,943 | -0.13(-0.55%) |
Feb 23, 2024 | 23.49 | 23.85 | 23.32 | 23.72 | 114,225 | +0.22(+0.93%) |
Feb 22, 2024 | 23.37 | 23.60 | 23.05 | 23.50 | 149,335 | +0.27(+1.16%) |
Feb 21, 2024 | 23.17 | 23.39 | 22.91 | 23.23 | 142,399 | +0.04(+0.17%) |
Feb 20, 2024 | 23.19 | 23.67 | 23.01 | 23.19 | 133,296 | -0.13(-0.56%) |
Feb 16, 2024 | 23.61 | 23.76 | 23.25 | 23.32 | 121,686 | -0.34(-1.43%) |
Feb 15, 2024 | 23.34 | 23.78 | 23.26 | 23.66 | 175,847 | +0.47(+2.02%) |
Feb 14, 2024 | 22.93 | 23.22 | 22.71 | 23.19 | 271,616 | +0.71(+3.15%) |
Feb 13, 2024 | 22.50 | 22.76 | 21.96 | 22.48 | 325,834 | -0.53(-2.30%) |
Feb 12, 2024 | 22.87 | 23.30 | 22.81 | 23.01 | 155,834 | +0.17(+0.74%) |
Feb 09, 2024 | 22.84 | 22.99 | 22.59 | 22.84 | 151,964 | +0.07(+0.31%) |
Feb 08, 2024 | 23.18 | 23.25 | 22.54 | 22.77 | 176,749 | -0.31(-1.34%) |
Feb 07, 2024 | 22.71 | 23.34 | 22.64 | 23.08 | 286,273 | +0.52(+2.30%) |
Feb 06, 2024 | 22.02 | 22.70 | 21.82 | 22.56 | 156,080 | +0.47(+2.12%) |
Feb 05, 2024 | 21.87 | 22.26 | 21.37 | 22.09 | 268,660 | -0.23(-1.03%) |
Feb 02, 2024 | 22.17 | 22.58 | 21.84 | 22.32 | 222,552 | -0.10(-0.44%) |