Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 26.65 | 26.73 | 26.64 | 26.70 | 53,331 | +0.10(+0.38%) |
Apr 25, 2024 | 26.73 | 26.73 | 26.58 | 26.60 | 299,429 | -0.05(-0.19%) |
Apr 24, 2024 | 26.63 | 26.67 | 26.60 | 26.65 | 56,412 | +0.05(+0.19%) |
Apr 23, 2024 | 26.70 | 26.70 | 26.57 | 26.60 | 94,486 | -0.09(-0.34%) |
Apr 22, 2024 | 26.71 | 26.75 | 26.66 | 26.69 | 104,736 | +0.01(+0.04%) |
Apr 19, 2024 | 26.65 | 26.72 | 26.64 | 26.68 | 62,194 | +0.02(+0.06%) |
Apr 18, 2024 | 26.61 | 26.68 | 26.61 | 26.66 | 51,065 | +0.04(+0.17%) |
Apr 17, 2024 | 26.64 | 26.68 | 26.58 | 26.62 | 385,848 | -0.08(-0.30%) |
Apr 16, 2024 | 26.66 | 26.74 | 26.66 | 26.70 | 173,136 | +0.10(+0.38%) |
Apr 15, 2024 | 26.58 | 26.62 | 26.55 | 26.60 | 92,587 | +0.05(+0.19%) |
Apr 12, 2024 | 26.54 | 26.61 | 26.53 | 26.55 | 878,105 | +0.17(+0.64%) |
Apr 11, 2024 | 26.29 | 26.43 | 26.29 | 26.38 | 779,205 | +0.02(+0.08%) |
Apr 10, 2024 | 26.23 | 26.39 | 26.23 | 26.36 | 121,374 | +0.23(+0.88%) |
Apr 09, 2024 | 26.08 | 26.14 | 26.07 | 26.13 | 46,946 | +0.01(+0.03%) |
Apr 08, 2024 | 26.16 | 26.17 | 26.12 | 26.12 | 156,278 | -0.04(-0.15%) |
Apr 05, 2024 | 26.24 | 26.24 | 26.15 | 26.16 | 77,280 | -0.01(-0.04%) |
Apr 04, 2024 | 26.09 | 26.17 | 26.07 | 26.17 | 52,959 | -0.03(-0.11%) |
Apr 03, 2024 | 26.26 | 26.30 | 26.12 | 26.20 | 63,709 | -0.05(-0.19%) |
Apr 02, 2024 | 26.20 | 26.25 | 26.20 | 26.25 | 234,028 | -0.03(-0.11%) |
Apr 01, 2024 | 26.19 | 26.29 | 25.95 | 26.28 | 555,636 | +0.08(+0.31%) |
Mar 28, 2024 | 26.17 | 26.20 | 26.16 | 26.20 | 242,812 | +0.07(+0.29%) |
Mar 27, 2024 | 26.17 | 26.17 | 26.12 | 26.12 | 46,060 | -0.07(-0.25%) |
Mar 26, 2024 | 26.11 | 26.19 | 26.11 | 26.19 | 66,594 | +0.07(+0.27%) |
Mar 25, 2024 | 26.13 | 26.15 | 26.11 | 26.12 | 151,964 | -0.07(-0.27%) |
Mar 22, 2024 | 26.13 | 26.20 | 26.13 | 26.19 | 99,826 | +0.12(+0.46%) |
Mar 21, 2024 | 26.00 | 26.08 | 26.00 | 26.07 | 27,832 | +0.14(+0.54%) |
Mar 20, 2024 | 26.07 | 26.11 | 25.92 | 25.93 | 188,659 | -0.11(-0.42%) |
Mar 19, 2024 | 26.08 | 26.08 | 26.03 | 26.04 | 108,860 | +0.06(+0.23%) |
Mar 18, 2024 | 25.91 | 25.98 | 25.91 | 25.98 | 107,116 | +0.07(+0.27%) |
Mar 15, 2024 | 25.89 | 25.93 | 25.88 | 25.91 | 83,370 | +0.03(+0.12%) |
Mar 14, 2024 | 25.80 | 25.89 | 25.80 | 25.88 | 70,617 | +0.12(+0.47%) |
Mar 13, 2024 | 25.79 | 25.79 | 25.73 | 25.76 | 23,080 | -0.04(-0.16%) |
Mar 12, 2024 | 25.79 | 25.85 | 25.79 | 25.80 | 112,933 | +0.04(+0.16%) |
Mar 11, 2024 | 25.76 | 25.78 | 25.74 | 25.76 | 63,605 | -0.01(-0.06%) |
Mar 08, 2024 | 25.70 | 25.82 | 25.69 | 25.77 | 467,059 | +0.01(+0.06%) |
Mar 07, 2024 | 25.86 | 25.87 | 25.76 | 25.76 | 108,877 | -0.12(-0.46%) |
Mar 06, 2024 | 25.93 | 25.93 | 25.85 | 25.88 | 37,132 | -0.09(-0.35%) |
Mar 05, 2024 | 25.96 | 26.00 | 25.94 | 25.97 | 454,847 | -0.01(-0.04%) |
Mar 04, 2024 | 26.00 | 26.00 | 25.96 | 25.98 | 99,841 | -0.03(-0.12%) |
Mar 01, 2024 | 26.09 | 26.09 | 25.98 | 26.01 | 429,334 | -0.01(-0.04%) |
Feb 29, 2024 | 25.97 | 26.05 | 25.95 | 26.02 | 115,869 | +0.00(+0.02%) |
Feb 28, 2024 | 26.04 | 26.04 | 26.01 | 26.02 | 56,274 | +0.03(+0.10%) |
Feb 27, 2024 | 25.98 | 25.99 | 25.95 | 25.99 | 65,197 | -0.05(-0.19%) |
Feb 26, 2024 | 25.97 | 26.04 | 25.96 | 26.04 | 31,426 | +0.04(+0.15%) |
Feb 23, 2024 | 26.00 | 26.00 | 25.95 | 26.00 | 60,473 | +0.05(+0.19%) |
Feb 22, 2024 | 25.99 | 26.01 | 25.95 | 25.95 | 81,159 | -0.03(-0.12%) |
Feb 21, 2024 | 25.96 | 26.04 | 25.96 | 25.98 | 120,418 | -0.01(-0.04%) |
Feb 20, 2024 | 25.90 | 26.00 | 25.90 | 25.99 | 176,631 | -0.01(-0.04%) |
Feb 16, 2024 | 26.08 | 26.08 | 25.97 | 26.00 | 244,988 | -0.06(-0.23%) |
Feb 15, 2024 | 25.97 | 26.15 | 25.95 | 26.06 | 485,091 | +0.00(+0.00%) |
Feb 14, 2024 | 26.05 | 26.07 | 26.03 | 26.06 | 510,643 | -0.03(-0.11%) |
Feb 13, 2024 | 26.03 | 26.14 | 25.94 | 26.09 | 99,090 | +0.18(+0.69%) |
Feb 12, 2024 | 25.91 | 25.94 | 25.89 | 25.91 | 44,763 | +0.02(+0.08%) |
Feb 09, 2024 | 25.92 | 25.98 | 25.89 | 25.89 | 174,533 | +0.00(+0.00%) |
Feb 08, 2024 | 25.93 | 25.96 | 25.89 | 25.89 | 93,101 | +0.02(+0.08%) |
Feb 07, 2024 | 25.86 | 25.88 | 25.82 | 25.87 | 126,763 | +0.00(+0.00%) |
Feb 06, 2024 | 25.96 | 25.96 | 25.84 | 25.87 | 111,393 | -0.08(-0.31%) |
Feb 05, 2024 | 25.93 | 25.99 | 25.93 | 25.95 | 93,950 | +0.09(+0.35%) |
Feb 02, 2024 | 25.81 | 25.88 | 25.81 | 25.86 | 98,941 | +0.21(+0.82%) |