Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 25.83 | 26.41 | 25.83 | 26.33 | 99,123 | +0.68(+2.65%) |
Apr 25, 2024 | 25.60 | 25.77 | 25.46 | 25.65 | 70,082 | -0.20(-0.77%) |
Apr 24, 2024 | 25.78 | 25.89 | 25.51 | 25.85 | 97,804 | -0.11(-0.42%) |
Apr 23, 2024 | 25.72 | 26.06 | 25.59 | 25.96 | 93,504 | +0.26(+1.01%) |
Apr 22, 2024 | 25.57 | 25.85 | 25.34 | 25.70 | 179,922 | +0.19(+0.74%) |
Apr 19, 2024 | 25.20 | 25.78 | 25.20 | 25.51 | 141,254 | +0.33(+1.31%) |
Apr 18, 2024 | 24.98 | 25.37 | 24.98 | 25.18 | 129,474 | +0.22(+0.88%) |
Apr 17, 2024 | 24.74 | 25.29 | 24.61 | 24.96 | 122,632 | +0.23(+0.93%) |
Apr 16, 2024 | 24.80 | 24.87 | 24.51 | 24.73 | 98,783 | -0.20(-0.80%) |
Apr 15, 2024 | 25.16 | 25.23 | 24.54 | 24.93 | 109,666 | -0.22(-0.87%) |
Apr 12, 2024 | 25.17 | 25.22 | 24.96 | 25.15 | 110,014 | -0.04(-0.16%) |
Apr 11, 2024 | 25.53 | 25.53 | 25.07 | 25.19 | 75,053 | -0.12(-0.47%) |
Apr 10, 2024 | 25.99 | 25.99 | 24.81 | 25.31 | 182,897 | -1.34(-5.03%) |
Apr 09, 2024 | 25.85 | 26.66 | 25.85 | 26.65 | 139,438 | +0.81(+3.13%) |
Apr 08, 2024 | 25.80 | 26.04 | 25.79 | 25.84 | 92,053 | +0.18(+0.70%) |
Apr 05, 2024 | 25.54 | 25.90 | 25.48 | 25.66 | 78,067 | +0.01(+0.04%) |
Apr 04, 2024 | 25.81 | 25.96 | 25.43 | 25.65 | 199,136 | +0.12(+0.47%) |
Apr 03, 2024 | 25.63 | 25.83 | 25.32 | 25.53 | 260,967 | -0.21(-0.82%) |
Apr 02, 2024 | 26.30 | 26.36 | 25.60 | 25.74 | 197,012 | -0.66(-2.50%) |
Apr 01, 2024 | 26.72 | 26.73 | 26.27 | 26.40 | 101,027 | -0.15(-0.56%) |
Mar 28, 2024 | 26.04 | 26.56 | 26.00 | 26.55 | 132,753 | +0.54(+2.08%) |
Mar 27, 2024 | 25.66 | 26.07 | 25.66 | 26.01 | 130,837 | +0.59(+2.32%) |
Mar 26, 2024 | 25.84 | 25.84 | 25.39 | 25.42 | 133,613 | -0.21(-0.82%) |
Mar 25, 2024 | 26.23 | 26.24 | 25.62 | 25.63 | 113,166 | -0.46(-1.76%) |
Mar 22, 2024 | 27.05 | 27.05 | 26.06 | 26.09 | 113,241 | -0.85(-3.16%) |
Mar 21, 2024 | 26.88 | 27.02 | 26.61 | 26.94 | 111,242 | +0.27(+1.01%) |
Mar 20, 2024 | 26.11 | 26.75 | 26.10 | 26.67 | 111,370 | +0.37(+1.41%) |
Mar 19, 2024 | 26.15 | 26.54 | 26.05 | 26.30 | 92,124 | +0.19(+0.73%) |
Mar 18, 2024 | 26.57 | 26.61 | 26.04 | 26.11 | 152,073 | -0.45(-1.69%) |
Mar 15, 2024 | 25.99 | 26.60 | 25.88 | 26.56 | 552,234 | +0.31(+1.18%) |
Mar 14, 2024 | 26.70 | 26.70 | 26.06 | 26.25 | 145,266 | -0.66(-2.45%) |
Mar 13, 2024 | 26.92 | 27.05 | 26.85 | 26.91 | 127,082 | -0.09(-0.33%) |
Mar 12, 2024 | 26.96 | 27.15 | 26.78 | 27.00 | 132,965 | -0.06(-0.22%) |
Mar 11, 2024 | 27.02 | 27.08 | 26.66 | 27.06 | 113,638 | +0.06(+0.22%) |
Mar 08, 2024 | 27.09 | 27.27 | 26.77 | 27.00 | 103,384 | +0.11(+0.41%) |
Mar 07, 2024 | 27.17 | 27.32 | 26.79 | 26.89 | 169,367 | -0.05(-0.19%) |
Mar 06, 2024 | 27.17 | 27.29 | 26.65 | 26.94 | 171,338 | -0.10(-0.37%) |
Mar 05, 2024 | 26.87 | 27.35 | 26.85 | 27.04 | 191,731 | +0.04(+0.15%) |
Mar 04, 2024 | 27.10 | 27.23 | 26.77 | 27.00 | 133,640 | -0.15(-0.55%) |
Mar 01, 2024 | 27.14 | 27.31 | 26.66 | 27.15 | 250,115 | +0.01(+0.04%) |
Feb 29, 2024 | 27.42 | 27.73 | 27.02 | 27.14 | 398,038 | +0.11(+0.41%) |
Feb 28, 2024 | 26.85 | 27.08 | 26.79 | 27.03 | 364,605 | +0.03(+0.11%) |
Feb 27, 2024 | 27.01 | 27.20 | 26.66 | 27.00 | 283,575 | +0.25(+0.93%) |
Feb 26, 2024 | 26.96 | 27.42 | 26.59 | 26.75 | 144,863 | -0.21(-0.78%) |
Feb 23, 2024 | 27.19 | 27.19 | 26.72 | 26.96 | 179,371 | -0.19(-0.70%) |
Feb 22, 2024 | 26.57 | 27.20 | 26.20 | 27.15 | 193,082 | +0.57(+2.14%) |
Feb 21, 2024 | 27.27 | 27.42 | 26.47 | 26.58 | 216,012 | -0.64(-2.35%) |
Feb 20, 2024 | 26.94 | 27.95 | 26.74 | 27.22 | 245,604 | +0.03(+0.11%) |
Feb 16, 2024 | 27.13 | 27.43 | 26.38 | 27.19 | 386,382 | -0.27(-0.99%) |
Feb 15, 2024 | 27.27 | 27.64 | 27.17 | 27.46 | 442,240 | +0.32(+1.20%) |
Feb 14, 2024 | 26.71 | 27.34 | 26.35 | 27.14 | 326,503 | +0.86(+3.26%) |
Feb 13, 2024 | 26.34 | 26.70 | 26.06 | 26.28 | 304,845 | -0.82(-3.01%) |
Feb 12, 2024 | 25.92 | 27.22 | 25.92 | 27.10 | 266,908 | +1.19(+4.59%) |
Feb 09, 2024 | 25.08 | 25.92 | 24.99 | 25.91 | 144,841 | +0.91(+3.66%) |
Feb 08, 2024 | 24.53 | 25.22 | 24.48 | 24.99 | 138,941 | +0.34(+1.40%) |
Feb 07, 2024 | 25.00 | 25.00 | 24.42 | 24.65 | 162,071 | -0.32(-1.30%) |
Feb 06, 2024 | 24.54 | 25.06 | 24.53 | 24.97 | 205,660 | +0.40(+1.64%) |
Feb 05, 2024 | 24.40 | 24.80 | 24.10 | 24.57 | 569,126 | -0.16(-0.64%) |
Feb 02, 2024 | 24.91 | 24.91 | 24.40 | 24.73 | 175,780 | -0.55(-2.18%) |