Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 26.39 | 26.40 | 26.10 | 26.26 | 261,776 | -0.07(-0.27%) |
Apr 29, 2024 | 26.13 | 26.39 | 26.13 | 26.33 | 199,159 | +0.12(+0.46%) |
Apr 26, 2024 | 26.32 | 26.39 | 26.20 | 26.21 | 167,802 | -0.03(-0.11%) |
Apr 25, 2024 | 26.19 | 26.31 | 26.04 | 26.24 | 180,781 | -0.08(-0.30%) |
Apr 24, 2024 | 26.11 | 26.34 | 26.09 | 26.32 | 201,550 | +0.09(+0.34%) |
Apr 23, 2024 | 26.02 | 26.34 | 26.02 | 26.23 | 225,128 | +0.19(+0.73%) |
Apr 22, 2024 | 25.94 | 26.14 | 25.86 | 26.04 | 318,129 | +0.16(+0.62%) |
Apr 19, 2024 | 25.69 | 25.94 | 25.69 | 25.88 | 307,555 | +0.18(+0.70%) |
Apr 18, 2024 | 25.57 | 25.75 | 25.50 | 25.70 | 253,172 | -0.13(-0.50%) |
Apr 17, 2024 | 25.74 | 25.85 | 25.57 | 25.83 | 216,628 | +0.33(+1.29%) |
Apr 16, 2024 | 25.57 | 25.65 | 25.26 | 25.50 | 348,004 | -0.15(-0.58%) |
Apr 15, 2024 | 26.05 | 26.24 | 25.57 | 25.65 | 478,398 | -0.43(-1.65%) |
Apr 12, 2024 | 26.24 | 26.35 | 25.99 | 26.08 | 269,693 | -0.17(-0.65%) |
Apr 11, 2024 | 26.40 | 26.48 | 26.20 | 26.25 | 301,094 | -0.21(-0.79%) |
Apr 10, 2024 | 26.70 | 26.82 | 26.25 | 26.46 | 389,519 | -0.37(-1.38%) |
Apr 09, 2024 | 26.80 | 26.85 | 26.73 | 26.83 | 258,589 | +0.11(+0.41%) |
Apr 08, 2024 | 26.51 | 26.75 | 26.51 | 26.72 | 240,006 | +0.08(+0.30%) |
Apr 05, 2024 | 26.63 | 26.73 | 26.47 | 26.64 | 323,561 | -0.09(-0.34%) |
Apr 04, 2024 | 26.96 | 26.99 | 26.62 | 26.73 | 392,771 | -0.19(-0.71%) |
Apr 03, 2024 | 26.98 | 26.98 | 26.85 | 26.92 | 282,022 | -0.03(-0.11%) |
Apr 02, 2024 | 27.00 | 27.00 | 26.84 | 26.95 | 274,155 | -0.05(-0.19%) |
Apr 01, 2024 | 27.06 | 27.10 | 26.82 | 27.00 | 367,543 | +0.04(+0.15%) |
Mar 28, 2024 | 26.90 | 27.06 | 26.90 | 26.96 | 489,386 | +0.07(+0.26%) |
Mar 27, 2024 | 26.45 | 26.89 | 26.42 | 26.89 | 465,138 | +0.48(+1.82%) |
Mar 26, 2024 | 26.55 | 26.62 | 26.41 | 26.41 | 222,535 | -0.05(-0.19%) |
Mar 25, 2024 | 26.39 | 26.49 | 26.39 | 26.46 | 170,328 | +0.03(+0.11%) |
Mar 22, 2024 | 26.61 | 26.68 | 26.36 | 26.43 | 208,860 | -0.07(-0.26%) |
Mar 21, 2024 | 26.46 | 26.56 | 26.45 | 26.50 | 251,292 | +0.12(+0.45%) |
Mar 20, 2024 | 26.30 | 26.45 | 26.28 | 26.38 | 211,108 | +0.06(+0.23%) |
Mar 19, 2024 | 26.15 | 26.35 | 26.14 | 26.32 | 197,672 | +0.14(+0.53%) |
Mar 18, 2024 | 26.20 | 26.29 | 26.12 | 26.18 | 297,522 | -0.02(-0.08%) |
Mar 15, 2024 | 26.25 | 26.38 | 26.13 | 26.20 | 219,789 | -0.18(-0.68%) |
Mar 14, 2024 | 26.56 | 26.60 | 26.27 | 26.38 | 212,987 | -0.41(-1.53%) |
Mar 13, 2024 | 26.50 | 26.97 | 26.50 | 26.79 | 212,136 | +0.03(+0.11%) |
Mar 12, 2024 | 26.98 | 26.98 | 26.60 | 26.76 | 285,559 | -0.14(-0.52%) |
Mar 11, 2024 | 26.87 | 26.92 | 26.71 | 26.90 | 195,551 | +0.03(+0.11%) |
Mar 08, 2024 | 26.80 | 26.93 | 26.69 | 26.87 | 279,024 | +0.16(+0.60%) |
Mar 07, 2024 | 26.62 | 26.80 | 26.62 | 26.71 | 309,475 | +0.16(+0.60%) |
Mar 06, 2024 | 26.52 | 26.59 | 26.41 | 26.55 | 269,236 | +0.25(+0.95%) |
Mar 05, 2024 | 26.38 | 26.63 | 26.18 | 26.30 | 278,383 | +0.03(+0.11%) |
Mar 04, 2024 | 26.10 | 26.27 | 26.07 | 26.27 | 382,226 | +0.11(+0.42%) |