Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 25.32 | 26.36 | 25.32 | 25.63 | 85,864 | +0.37(+1.46%) |
May 09, 2024 | 26.91 | 27.86 | 25.14 | 25.26 | 189,719 | -3.21(-11.28%) |
May 08, 2024 | 28.25 | 28.67 | 27.81 | 28.47 | 59,460 | +0.11(+0.39%) |
May 07, 2024 | 27.85 | 28.64 | 27.52 | 28.36 | 55,953 | +0.50(+1.79%) |
May 06, 2024 | 27.64 | 28.11 | 27.35 | 27.86 | 58,150 | +0.27(+0.98%) |
May 03, 2024 | 27.91 | 28.19 | 27.53 | 27.59 | 56,826 | +0.00(+0.00%) |
May 02, 2024 | 26.52 | 27.61 | 26.50 | 27.59 | 73,763 | +1.10(+4.15%) |
May 01, 2024 | 25.96 | 26.57 | 25.96 | 26.49 | 71,391 | +0.60(+2.32%) |
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%) |
Feb 01, 2024 | 23.58 | 23.58 | 22.95 | 23.40 | 81,376 | -0.12(-0.51%) |
Jan 31, 2024 | 24.55 | 24.76 | 23.39 | 23.52 | 70,575 | -1.00(-4.08%) |
Jan 30, 2024 | 24.93 | 25.29 | 24.41 | 24.52 | 97,542 | -0.56(-2.23%) |
Jan 29, 2024 | 24.39 | 25.50 | 22.57 | 25.08 | 96,696 | +0.68(+2.79%) |
Jan 26, 2024 | 24.22 | 24.60 | 23.41 | 24.40 | 149,753 | +0.23(+0.95%) |
Jan 25, 2024 | 23.45 | 24.22 | 23.20 | 24.17 | 69,335 | +0.99(+4.27%) |
Jan 24, 2024 | 23.17 | 23.24 | 22.61 | 23.18 | 62,000 | +0.28(+1.22%) |
Jan 23, 2024 | 22.59 | 23.06 | 22.25 | 22.90 | 64,267 | +0.47(+2.10%) |
Jan 22, 2024 | 22.41 | 22.66 | 22.05 | 22.43 | 48,140 | +0.19(+0.85%) |
Jan 19, 2024 | 22.60 | 22.60 | 22.08 | 22.24 | 50,151 | -0.21(-0.94%) |
Jan 18, 2024 | 22.39 | 22.67 | 22.01 | 22.45 | 73,349 | +0.01(+0.04%) |
Jan 17, 2024 | 21.72 | 22.49 | 21.72 | 22.44 | 48,062 | +0.49(+2.23%) |
Jan 16, 2024 | 22.30 | 22.31 | 21.66 | 21.95 | 116,920 | -0.43(-1.92%) |
Jan 12, 2024 | 23.00 | 23.30 | 22.32 | 22.38 | 54,932 | -0.52(-2.27%) |
Jan 11, 2024 | 22.94 | 23.37 | 22.80 | 22.90 | 86,540 | -0.26(-1.12%) |
Jan 10, 2024 | 22.47 | 23.17 | 21.93 | 23.16 | 74,977 | +0.71(+3.16%) |
Jan 09, 2024 | 22.37 | 22.73 | 22.15 | 22.45 | 51,124 | -0.17(-0.75%) |
Jan 08, 2024 | 22.16 | 22.92 | 22.16 | 22.62 | 70,130 | +0.55(+2.49%) |
Jan 05, 2024 | 22.02 | 22.24 | 21.92 | 22.07 | 113,991 | -0.13(-0.59%) |
Jan 04, 2024 | 22.87 | 23.00 | 22.17 | 22.20 | 73,204 | -0.43(-1.90%) |
Jan 03, 2024 | 22.59 | 23.20 | 22.28 | 22.63 | 67,206 | -0.03(-0.13%) |
Jan 02, 2024 | 22.71 | 23.12 | 22.58 | 22.66 | 71,150 | +0.00(+0.00%) |
Dec 29, 2023 | 22.28 | 23.01 | 22.28 | 22.66 | 44,637 | +0.02(+0.09%) |
Dec 28, 2023 | 22.61 | 22.79 | 22.41 | 22.64 | 40,275 | -0.05(-0.22%) |
Dec 27, 2023 | 22.82 | 22.85 | 22.46 | 22.69 | 37,755 | -0.11(-0.48%) |
Dec 26, 2023 | 23.31 | 23.31 | 22.69 | 22.80 | 42,042 | -0.50(-2.15%) |
Dec 22, 2023 | 22.86 | 23.66 | 22.86 | 23.30 | 138,327 | +0.65(+2.87%) |
Dec 21, 2023 | 22.54 | 22.73 | 22.44 | 22.65 | 62,668 | +0.38(+1.71%) |
Dec 20, 2023 | 22.33 | 22.95 | 22.15 | 22.27 | 99,554 | -0.20(-0.89%) |
Dec 19, 2023 | 22.50 | 22.76 | 21.88 | 22.47 | 86,174 | +0.08(+0.36%) |
Dec 18, 2023 | 22.40 | 22.69 | 22.19 | 22.39 | 54,145 | +0.07(+0.31%) |
Dec 15, 2023 | 22.82 | 22.90 | 22.15 | 22.32 | 141,610 | -0.24(-1.06%) |
Dec 14, 2023 | 22.88 | 23.17 | 22.20 | 22.56 | 106,348 | +0.05(+0.22%) |
Dec 13, 2023 | 21.58 | 22.52 | 21.30 | 22.51 | 80,469 | +0.85(+3.92%) |
Dec 12, 2023 | 21.69 | 21.87 | 21.21 | 21.66 | 28,377 | -0.06(-0.28%) |
Dec 11, 2023 | 22.43 | 22.43 | 21.64 | 21.72 | 44,740 | -0.74(-3.29%) |
Dec 08, 2023 | 22.36 | 22.98 | 22.23 | 22.46 | 48,944 | -0.02(-0.09%) |
Dec 07, 2023 | 21.87 | 22.59 | 21.84 | 22.48 | 68,760 | +0.51(+2.32%) |
Dec 06, 2023 | 22.76 | 22.92 | 21.90 | 21.97 | 45,589 | -0.77(-3.39%) |
Dec 05, 2023 | 22.71 | 22.92 | 22.57 | 22.74 | 95,208 | -0.01(-0.04%) |
Dec 04, 2023 | 22.64 | 22.97 | 22.12 | 22.75 | 63,534 | +0.09(+0.40%) |