Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 25.94 | 26.11 | 25.64 | 25.89 | 49,041 | -0.08(-0.31%) |
Apr 29, 2024 | 25.55 | 26.10 | 25.55 | 25.97 | 40,322 | +0.40(+1.56%) |
Apr 26, 2024 | 25.59 | 25.80 | 25.45 | 25.57 | 36,883 | -0.01(-0.04%) |
Apr 25, 2024 | 25.80 | 25.86 | 25.48 | 25.58 | 48,662 | -0.32(-1.24%) |
Apr 24, 2024 | 25.72 | 26.14 | 25.72 | 25.90 | 31,400 | +0.11(+0.43%) |
Apr 23, 2024 | 25.90 | 26.16 | 25.67 | 25.79 | 35,868 | -0.16(-0.62%) |
Apr 22, 2024 | 25.83 | 26.03 | 25.51 | 25.95 | 37,540 | +0.11(+0.43%) |
Apr 19, 2024 | 25.48 | 25.97 | 25.45 | 25.84 | 49,278 | +0.41(+1.61%) |
Apr 18, 2024 | 25.71 | 25.81 | 25.37 | 25.43 | 83,322 | -0.26(-1.01%) |
Apr 17, 2024 | 25.58 | 25.88 | 25.50 | 25.69 | 53,028 | +0.18(+0.71%) |
Apr 16, 2024 | 25.24 | 25.95 | 25.24 | 25.51 | 52,332 | +0.20(+0.79%) |
Apr 15, 2024 | 25.10 | 25.43 | 24.97 | 25.31 | 37,432 | +0.31(+1.24%) |
Apr 12, 2024 | 25.38 | 25.53 | 24.90 | 25.00 | 46,055 | -0.61(-2.38%) |
Apr 11, 2024 | 25.92 | 26.06 | 25.55 | 25.61 | 30,432 | -0.25(-0.97%) |
Apr 10, 2024 | 25.34 | 25.91 | 25.34 | 25.86 | 63,875 | -0.03(-0.12%) |
Apr 09, 2024 | 25.51 | 26.44 | 25.51 | 25.89 | 40,040 | +0.33(+1.29%) |
Apr 08, 2024 | 25.75 | 25.79 | 25.50 | 25.56 | 37,414 | -0.06(-0.23%) |
Apr 05, 2024 | 26.01 | 26.10 | 25.39 | 25.62 | 44,243 | -0.39(-1.50%) |
Apr 04, 2024 | 26.43 | 26.85 | 25.89 | 26.01 | 54,656 | -0.27(-1.03%) |
Apr 03, 2024 | 25.71 | 26.40 | 25.70 | 26.28 | 117,432 | +0.45(+1.74%) |
Apr 02, 2024 | 25.55 | 25.91 | 25.40 | 25.83 | 122,694 | +0.13(+0.51%) |
Apr 01, 2024 | 25.37 | 26.09 | 25.25 | 25.70 | 140,365 | +0.30(+1.18%) |
Mar 28, 2024 | 25.55 | 25.62 | 25.23 | 25.40 | 83,692 | -0.14(-0.55%) |
Mar 27, 2024 | 25.44 | 25.73 | 25.40 | 25.54 | 57,868 | +0.18(+0.71%) |
Mar 26, 2024 | 25.26 | 25.50 | 25.00 | 25.36 | 55,020 | +0.27(+1.08%) |
Mar 25, 2024 | 25.33 | 25.47 | 25.01 | 25.09 | 141,102 | -0.37(-1.45%) |
Mar 22, 2024 | 25.45 | 26.00 | 25.39 | 25.46 | 83,961 | +0.07(+0.28%) |
Mar 21, 2024 | 25.77 | 26.09 | 25.18 | 25.39 | 95,209 | -0.20(-0.78%) |
Mar 20, 2024 | 25.24 | 25.76 | 25.09 | 25.59 | 71,285 | +0.22(+0.87%) |
Mar 19, 2024 | 25.30 | 25.69 | 25.26 | 25.37 | 87,693 | +0.10(+0.40%) |
Mar 18, 2024 | 25.37 | 26.19 | 25.06 | 25.27 | 122,588 | -0.17(-0.67%) |
Mar 15, 2024 | 24.41 | 25.78 | 24.41 | 25.44 | 127,785 | +0.90(+3.67%) |
Mar 14, 2024 | 23.87 | 26.08 | 21.00 | 24.54 | 212,908 | -0.86(-3.39%) |
Mar 13, 2024 | 25.75 | 26.14 | 25.40 | 25.40 | 133,730 | -0.39(-1.51%) |
Mar 12, 2024 | 26.20 | 26.29 | 25.45 | 25.79 | 91,815 | +0.00(+0.00%) |
Mar 11, 2024 | 25.41 | 25.85 | 25.21 | 25.79 | 76,803 | +0.37(+1.46%) |
Mar 08, 2024 | 25.48 | 26.15 | 25.09 | 25.42 | 119,503 | +0.07(+0.28%) |
Mar 07, 2024 | 25.96 | 26.78 | 25.22 | 25.35 | 113,418 | -0.68(-2.61%) |
Mar 06, 2024 | 26.54 | 27.31 | 25.99 | 26.03 | 124,881 | -0.39(-1.48%) |
Mar 05, 2024 | 25.89 | 26.61 | 25.80 | 26.42 | 155,161 | +0.41(+1.58%) |
Mar 04, 2024 | 25.21 | 26.07 | 24.91 | 26.01 | 83,795 | +0.87(+3.46%) |
Mar 01, 2024 | 24.22 | 25.27 | 24.02 | 25.14 | 58,291 | +0.86(+3.54%) |
Feb 29, 2024 | 24.98 | 25.25 | 24.24 | 24.28 | 55,882 | -0.49(-1.98%) |
Feb 28, 2024 | 24.98 | 25.68 | 24.66 | 24.77 | 73,589 | -0.49(-1.94%) |
Feb 27, 2024 | 25.53 | 25.66 | 24.74 | 25.26 | 154,681 | -0.14(-0.55%) |
Feb 26, 2024 | 25.59 | 26.30 | 24.45 | 25.40 | 176,556 | -0.49(-1.89%) |
Feb 23, 2024 | 24.84 | 26.33 | 24.58 | 25.89 | 74,814 | +1.06(+4.27%) |
Feb 22, 2024 | 24.54 | 25.25 | 24.19 | 24.83 | 220,824 | +0.21(+0.85%) |
Feb 21, 2024 | 23.90 | 24.74 | 23.72 | 24.62 | 59,539 | +0.37(+1.53%) |
Feb 20, 2024 | 23.95 | 24.62 | 23.60 | 24.25 | 48,949 | +0.04(+0.17%) |
Feb 16, 2024 | 24.54 | 25.08 | 24.06 | 24.21 | 65,778 | -0.38(-1.55%) |
Feb 15, 2024 | 23.81 | 24.59 | 23.66 | 24.59 | 42,987 | +1.00(+4.24%) |
Feb 14, 2024 | 23.63 | 23.74 | 23.18 | 23.59 | 46,256 | +0.28(+1.20%) |
Feb 13, 2024 | 23.49 | 23.99 | 23.09 | 23.31 | 89,581 | -0.70(-2.92%) |
Feb 12, 2024 | 24.03 | 24.28 | 23.57 | 24.01 | 65,245 | -0.02(-0.08%) |
Feb 09, 2024 | 23.79 | 24.26 | 23.63 | 24.03 | 45,489 | +0.37(+1.56%) |
Feb 08, 2024 | 23.39 | 23.79 | 23.27 | 23.66 | 51,477 | +0.25(+1.07%) |
Feb 07, 2024 | 23.87 | 24.00 | 23.41 | 23.41 | 40,159 | -0.53(-2.21%) |
Feb 06, 2024 | 23.46 | 24.21 | 22.96 | 23.94 | 51,538 | +0.52(+2.22%) |
Feb 05, 2024 | 22.82 | 23.62 | 22.82 | 23.42 | 49,128 | +0.32(+1.39%) |
Feb 02, 2024 | 23.11 | 23.77 | 22.95 | 23.10 | 41,417 | -0.30(-1.28%) |