Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 26.44 | 26.45 | 26.27 | 26.43 | 4,753 | -0.23(-0.87%) |
Apr 29, 2024 | 26.25 | 26.78 | 26.23 | 26.66 | 247,208 | -0.01(-0.03%) |
Apr 26, 2024 | 26.52 | 26.77 | 26.52 | 26.67 | 57,397 | +0.14(+0.52%) |
Apr 25, 2024 | 26.82 | 26.88 | 26.49 | 26.53 | 4,239 | -0.38(-1.41%) |
Apr 24, 2024 | 26.57 | 26.93 | 26.54 | 26.91 | 9,757 | +0.16(+0.61%) |
Apr 23, 2024 | 26.71 | 26.86 | 26.64 | 26.75 | 7,286 | +0.01(+0.04%) |
Apr 22, 2024 | 26.84 | 26.84 | 26.47 | 26.74 | 3,181 | -0.13(-0.50%) |
Apr 19, 2024 | 26.79 | 26.89 | 26.45 | 26.87 | 5,577 | +0.26(+0.99%) |
Apr 18, 2024 | 26.63 | 26.84 | 26.41 | 26.61 | 16,161 | -0.02(-0.09%) |
Apr 17, 2024 | 26.44 | 26.73 | 26.40 | 26.63 | 10,270 | +0.24(+0.92%) |
Apr 16, 2024 | 26.51 | 26.71 | 26.35 | 26.39 | 19,203 | -0.28(-1.04%) |
Apr 15, 2024 | 26.89 | 27.07 | 26.56 | 26.66 | 7,256 | -0.35(-1.31%) |
Apr 12, 2024 | 27.01 | 27.10 | 26.92 | 27.02 | 5,245 | -0.07(-0.27%) |
Apr 11, 2024 | 27.12 | 27.62 | 27.02 | 27.09 | 8,017 | -0.03(-0.12%) |
Apr 10, 2024 | 27.20 | 27.20 | 27.07 | 27.12 | 3,862 | -0.40(-1.45%) |
Apr 09, 2024 | 27.60 | 27.60 | 27.08 | 27.52 | 3,482 | +0.14(+0.50%) |
Apr 08, 2024 | 27.54 | 27.54 | 27.25 | 27.39 | 14,528 | +0.03(+0.11%) |
Apr 05, 2024 | 27.34 | 27.36 | 27.23 | 27.36 | 2,092 | +0.11(+0.39%) |
Apr 04, 2024 | 27.34 | 27.44 | 27.20 | 27.25 | 2,630 | +0.02(+0.08%) |
Apr 03, 2024 | 27.18 | 27.39 | 27.07 | 27.23 | 7,911 | +0.14(+0.51%) |
Apr 02, 2024 | 27.14 | 27.38 | 27.06 | 27.09 | 16,185 | -0.03(-0.11%) |
Apr 01, 2024 | 27.35 | 27.35 | 27.11 | 27.12 | 4,217 | -0.14(-0.50%) |
Mar 28, 2024 | 27.20 | 27.32 | 27.16 | 27.25 | 3,868 | +0.01(+0.03%) |
Mar 27, 2024 | 27.32 | 27.35 | 27.18 | 27.25 | 4,994 | +0.03(+0.10%) |
Mar 26, 2024 | 27.14 | 27.33 | 27.14 | 27.22 | 7,022 | -0.04(-0.15%) |
Mar 25, 2024 | 27.26 | 27.36 | 27.16 | 27.26 | 4,579 | +0.02(+0.06%) |
Mar 22, 2024 | 27.29 | 27.35 | 27.02 | 27.25 | 10,950 | -0.21(-0.78%) |
Mar 21, 2024 | 27.52 | 27.61 | 27.44 | 27.46 | 8,716 | -0.05(-0.17%) |
Mar 20, 2024 | 27.29 | 28.03 | 27.29 | 27.51 | 7,461 | +0.12(+0.45%) |
Mar 19, 2024 | 27.36 | 27.48 | 27.29 | 27.38 | 3,502 | -0.08(-0.31%) |
Mar 18, 2024 | 27.54 | 27.61 | 27.30 | 27.47 | 11,313 | +0.02(+0.07%) |
Mar 15, 2024 | 27.51 | 27.76 | 27.45 | 27.45 | 9,860 | -0.14(-0.50%) |
Mar 14, 2024 | 27.61 | 28.03 | 27.46 | 27.59 | 14,713 | +0.04(+0.14%) |
Mar 13, 2024 | 27.51 | 27.78 | 27.39 | 27.55 | 7,888 | -0.07(-0.25%) |
Mar 12, 2024 | 27.38 | 27.70 | 27.36 | 27.62 | 9,177 | +0.13(+0.48%) |
Mar 11, 2024 | 27.64 | 27.72 | 27.39 | 27.48 | 17,641 | -0.13(-0.48%) |
Mar 08, 2024 | 27.60 | 27.71 | 27.43 | 27.62 | 17,697 | +0.10(+0.38%) |
Mar 07, 2024 | 27.36 | 27.63 | 27.34 | 27.51 | 7,323 | +0.01(+0.05%) |
Mar 06, 2024 | 27.41 | 27.83 | 27.41 | 27.50 | 24,730 | +0.17(+0.62%) |
Mar 05, 2024 | 27.22 | 27.50 | 27.01 | 27.33 | 7,133 | +0.02(+0.06%) |
Mar 04, 2024 | 27.61 | 27.61 | 27.16 | 27.31 | 20,822 | -0.05(-0.20%) |
Mar 01, 2024 | 27.40 | 27.45 | 27.14 | 27.37 | 19,763 | +0.16(+0.59%) |
Feb 29, 2024 | 27.27 | 27.72 | 27.07 | 27.21 | 11,267 | -0.02(-0.07%) |
Feb 28, 2024 | 27.28 | 27.31 | 27.03 | 27.23 | 5,632 | +0.12(+0.44%) |
Feb 27, 2024 | 27.55 | 27.63 | 27.09 | 27.11 | 9,494 | -0.02(-0.07%) |
Feb 26, 2024 | 27.45 | 27.55 | 27.12 | 27.13 | 11,352 | -0.11(-0.40%) |
Feb 23, 2024 | 27.28 | 27.40 | 27.21 | 27.24 | 13,654 | +0.00(+0.00%) |
Feb 22, 2024 | 27.52 | 27.52 | 27.01 | 27.24 | 75,580 | -0.23(-0.83%) |
Feb 21, 2024 | 27.63 | 27.63 | 27.31 | 27.47 | 3,056 | +0.09(+0.33%) |
Feb 20, 2024 | 27.29 | 27.70 | 27.29 | 27.38 | 7,604 | -0.12(-0.42%) |
Feb 16, 2024 | 27.44 | 27.63 | 27.05 | 27.49 | 12,226 | -0.08(-0.29%) |
Feb 15, 2024 | 27.22 | 27.65 | 27.04 | 27.57 | 7,362 | +0.27(+1.00%) |
Feb 14, 2024 | 27.39 | 27.39 | 27.11 | 27.30 | 7,157 | +0.16(+0.60%) |
Feb 13, 2024 | 27.28 | 27.28 | 26.61 | 27.13 | 3,487 | -0.20(-0.74%) |
Feb 12, 2024 | 27.32 | 27.43 | 27.23 | 27.34 | 10,620 | +0.06(+0.22%) |
Feb 09, 2024 | 27.36 | 27.38 | 26.62 | 27.28 | 14,236 | +0.07(+0.26%) |
Feb 08, 2024 | 27.38 | 27.38 | 27.14 | 27.21 | 9,007 | -0.06(-0.22%) |
Feb 07, 2024 | 27.34 | 27.42 | 27.19 | 27.27 | 7,210 | -0.08(-0.29%) |
Feb 06, 2024 | 27.19 | 27.35 | 27.18 | 27.35 | 8,336 | +0.15(+0.56%) |
Feb 05, 2024 | 27.30 | 27.30 | 27.08 | 27.19 | 7,536 | -0.39(-1.42%) |
Feb 02, 2024 | 27.54 | 27.90 | 27.30 | 27.58 | 17,064 | -0.15(-0.55%) |