Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 26.61 | 26.66 | 26.45 | 26.45 | 1,318 | -0.39(-1.45%) |
Apr 29, 2024 | 26.87 | 26.87 | 26.84 | 26.84 | 1,343 | +0.13(+0.48%) |
Apr 26, 2024 | 26.86 | 26.86 | 26.71 | 26.71 | 344 | +0.10(+0.36%) |
Apr 25, 2024 | 26.34 | 26.62 | 26.34 | 26.61 | 2,137 | -0.14(-0.53%) |
Apr 24, 2024 | 26.82 | 26.86 | 26.65 | 26.75 | 8,276 | -0.01(-0.06%) |
Apr 23, 2024 | 26.56 | 26.83 | 26.56 | 26.77 | 12,048 | +0.33(+1.26%) |
Apr 22, 2024 | 26.44 | 26.44 | 26.29 | 26.44 | 1,131 | +0.27(+1.05%) |
Apr 19, 2024 | 26.29 | 26.29 | 26.13 | 26.16 | 3,259 | -0.18(-0.69%) |
Apr 18, 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 65 | -0.06(-0.23%) |
Apr 17, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 298 | -0.16(-0.61%) |
Apr 16, 2024 | 26.60 | 26.60 | 26.50 | 26.57 | 2,665 | -0.06(-0.24%) |
Apr 15, 2024 | 26.91 | 26.91 | 26.63 | 26.63 | 686 | -0.19(-0.71%) |
Apr 12, 2024 | 27.14 | 27.14 | 26.81 | 26.82 | 1,474 | -0.42(-1.56%) |
Apr 11, 2024 | 27.25 | 27.25 | 27.24 | 27.24 | 244 | +0.06(+0.22%) |
Apr 10, 2024 | 27.27 | 27.27 | 27.09 | 27.19 | 2,062 | -0.25(-0.91%) |
Apr 09, 2024 | 27.54 | 27.54 | 27.38 | 27.43 | 1,542 | +0.04(+0.16%) |
Apr 08, 2024 | 27.36 | 27.45 | 27.36 | 27.39 | 667 | -0.01(-0.02%) |
Apr 05, 2024 | 27.42 | 27.43 | 27.34 | 27.40 | 3,037 | +0.25(+0.93%) |
Apr 04, 2024 | 27.55 | 27.56 | 27.14 | 27.14 | 751 | -0.22(-0.82%) |
Apr 03, 2024 | 27.26 | 27.45 | 27.26 | 27.37 | 10,788 | +0.07(+0.24%) |
Apr 02, 2024 | 27.30 | 27.32 | 27.30 | 27.30 | 5,991 | -0.27(-0.99%) |
Apr 01, 2024 | 27.83 | 27.83 | 27.54 | 27.57 | 12,350 | -0.20(-0.73%) |
Mar 28, 2024 | 27.74 | 27.78 | 27.74 | 27.78 | 1,422 | +0.10(+0.36%) |
Mar 27, 2024 | 27.77 | 27.77 | 27.54 | 27.68 | 1,309 | +0.14(+0.51%) |
Mar 26, 2024 | 27.82 | 27.82 | 27.54 | 27.54 | 2,640 | -0.02(-0.09%) |
Mar 25, 2024 | 27.68 | 27.72 | 27.56 | 27.56 | 2,650 | -0.05(-0.16%) |
Mar 22, 2024 | 27.74 | 27.74 | 27.61 | 27.61 | 531 | -0.05(-0.17%) |
Mar 21, 2024 | 27.71 | 27.71 | 27.65 | 27.65 | 1,597 | +0.20(+0.73%) |
Mar 20, 2024 | 27.23 | 27.53 | 27.23 | 27.45 | 5,317 | +0.20(+0.73%) |
Mar 19, 2024 | 27.20 | 27.26 | 27.12 | 27.25 | 2,215 | +0.09(+0.32%) |
Mar 18, 2024 | 27.21 | 27.21 | 27.17 | 27.17 | 275 | +0.00(+0.00%) |
Mar 15, 2024 | 27.17 | 27.20 | 27.17 | 27.17 | 1,412 | +0.03(+0.11%) |
Mar 14, 2024 | 27.59 | 27.59 | 27.06 | 27.14 | 4,833 | -0.31(-1.14%) |
Mar 13, 2024 | 27.49 | 27.54 | 27.43 | 27.45 | 3,277 | +0.03(+0.11%) |
Mar 12, 2024 | 27.29 | 27.42 | 27.29 | 27.42 | 385 | +0.22(+0.81%) |
Mar 11, 2024 | 27.12 | 27.20 | 27.12 | 27.20 | 2,158 | +0.04(+0.15%) |
Mar 08, 2024 | 27.45 | 27.45 | 27.16 | 27.16 | 1,624 | -0.19(-0.68%) |
Mar 07, 2024 | 27.21 | 27.39 | 27.21 | 27.34 | 9,443 | +0.26(+0.96%) |
Mar 06, 2024 | 27.04 | 27.21 | 27.04 | 27.08 | 6,872 | +0.13(+0.50%) |
Mar 05, 2024 | 27.23 | 27.23 | 26.85 | 26.95 | 8,271 | -0.22(-0.82%) |
Mar 04, 2024 | 27.25 | 27.33 | 27.17 | 27.17 | 3,555 | +0.02(+0.07%) |
Mar 01, 2024 | 27.14 | 27.15 | 27.14 | 27.15 | 384 | +0.18(+0.67%) |
Feb 29, 2024 | 26.88 | 27.05 | 26.88 | 26.97 | 11,846 | +0.10(+0.37%) |
Feb 28, 2024 | 27.13 | 27.13 | 26.82 | 26.87 | 9,557 | -0.04(-0.13%) |
Feb 27, 2024 | 26.86 | 26.91 | 26.80 | 26.91 | 22,508 | +0.06(+0.21%) |
Feb 26, 2024 | 26.85 | 26.92 | 26.84 | 26.85 | 25,983 | +0.11(+0.42%) |
Feb 23, 2024 | 26.73 | 27.37 | 26.66 | 26.74 | 35,745 | +0.11(+0.40%) |
Feb 22, 2024 | 26.37 | 26.66 | 26.37 | 26.63 | 11,140 | +0.56(+2.15%) |
Feb 21, 2024 | 26.18 | 26.18 | 26.07 | 26.07 | 227 | -0.18(-0.69%) |
Feb 20, 2024 | 26.29 | 26.29 | 26.21 | 26.25 | 1,681 | -0.10(-0.38%) |
Feb 16, 2024 | 26.70 | 26.70 | 26.35 | 26.35 | 1,871 | -0.08(-0.30%) |
Feb 15, 2024 | 26.36 | 26.54 | 26.36 | 26.43 | 4,222 | +0.09(+0.34%) |
Feb 14, 2024 | 26.15 | 26.34 | 26.14 | 26.34 | 3,739 | +0.35(+1.33%) |
Feb 13, 2024 | 26.10 | 26.18 | 25.92 | 25.99 | 3,686 | -0.47(-1.77%) |
Feb 12, 2024 | 26.39 | 26.53 | 26.39 | 26.46 | 3,192 | +0.15(+0.58%) |
Feb 09, 2024 | 26.25 | 26.31 | 26.25 | 26.31 | 383 | +0.09(+0.34%) |
Feb 08, 2024 | 26.39 | 26.39 | 26.22 | 26.22 | 2,093 | -0.04(-0.15%) |
Feb 07, 2024 | 26.12 | 26.32 | 26.12 | 26.26 | 17,062 | +0.23(+0.88%) |
Feb 06, 2024 | 25.95 | 26.04 | 25.95 | 26.03 | 1,150 | +0.10(+0.38%) |
Feb 05, 2024 | 25.90 | 25.97 | 25.80 | 25.93 | 20,471 | -0.06(-0.24%) |
Feb 02, 2024 | 25.79 | 26.02 | 25.72 | 25.99 | 42,325 | +0.15(+0.60%) |