Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 25.64 | 26.42 | 25.58 | 25.68 | 1,185,574 | +0.08(+0.31%) |
Apr 25, 2024 | 25.69 | 25.72 | 25.43 | 25.60 | 1,386,010 | -0.30(-1.16%) |
Apr 24, 2024 | 25.06 | 26.06 | 24.83 | 25.90 | 1,066,099 | +0.50(+1.97%) |
Apr 23, 2024 | 24.72 | 25.55 | 24.66 | 25.40 | 916,579 | +0.69(+2.79%) |
Apr 22, 2024 | 24.28 | 24.75 | 24.03 | 24.71 | 701,998 | +0.53(+2.19%) |
Apr 19, 2024 | 23.92 | 24.27 | 23.91 | 24.18 | 670,861 | +0.22(+0.92%) |
Apr 18, 2024 | 23.89 | 24.20 | 23.77 | 23.96 | 763,729 | +0.14(+0.59%) |
Apr 17, 2024 | 23.73 | 24.17 | 23.62 | 23.82 | 695,870 | +0.14(+0.59%) |
Apr 16, 2024 | 23.92 | 24.06 | 23.52 | 23.68 | 1,236,556 | -0.44(-1.82%) |
Apr 15, 2024 | 24.69 | 24.82 | 23.94 | 24.12 | 632,150 | -0.36(-1.47%) |
Apr 12, 2024 | 25.00 | 25.11 | 24.38 | 24.48 | 650,295 | -0.63(-2.51%) |
Apr 11, 2024 | 24.96 | 25.34 | 24.74 | 25.11 | 702,299 | +0.30(+1.21%) |
Apr 10, 2024 | 24.78 | 24.93 | 24.47 | 24.81 | 922,117 | -0.96(-3.73%) |
Apr 09, 2024 | 25.32 | 25.88 | 25.28 | 25.77 | 724,919 | +0.47(+1.86%) |
Apr 08, 2024 | 24.76 | 25.36 | 24.76 | 25.30 | 669,167 | +0.72(+2.93%) |
Apr 05, 2024 | 24.19 | 24.64 | 24.10 | 24.58 | 804,953 | +0.24(+0.99%) |
Apr 04, 2024 | 24.98 | 25.21 | 24.20 | 24.34 | 899,520 | -0.30(-1.22%) |
Apr 03, 2024 | 24.55 | 24.92 | 24.48 | 24.64 | 908,654 | +0.04(+0.16%) |
Apr 02, 2024 | 24.71 | 24.73 | 24.36 | 24.60 | 979,812 | -0.47(-1.87%) |
Apr 01, 2024 | 26.20 | 26.23 | 24.98 | 25.07 | 910,094 | -1.11(-4.24%) |
Mar 28, 2024 | 26.00 | 26.27 | 26.12 | 26.18 | 925,638 | +0.25(+0.96%) |
Mar 27, 2024 | 25.06 | 25.99 | 25.06 | 25.93 | 997,103 | +1.08(+4.35%) |
Mar 26, 2024 | 25.27 | 25.35 | 24.78 | 24.85 | 959,471 | -0.28(-1.11%) |
Mar 25, 2024 | 24.89 | 25.33 | 24.89 | 25.13 | 1,029,871 | +0.35(+1.41%) |
Mar 22, 2024 | 25.72 | 25.84 | 24.75 | 24.78 | 929,630 | -0.91(-3.54%) |
Mar 21, 2024 | 25.54 | 26.01 | 25.52 | 25.69 | 775,740 | +0.34(+1.34%) |
Mar 20, 2024 | 24.50 | 25.44 | 24.29 | 25.35 | 821,099 | +0.69(+2.80%) |
Mar 19, 2024 | 24.46 | 24.71 | 24.24 | 24.66 | 825,274 | +0.08(+0.33%) |
Mar 18, 2024 | 24.56 | 24.70 | 24.43 | 24.58 | 653,712 | +0.14(+0.57%) |
Mar 15, 2024 | 24.20 | 24.57 | 24.18 | 24.44 | 1,285,768 | +0.04(+0.16%) |
Mar 14, 2024 | 24.69 | 24.69 | 24.01 | 24.40 | 843,993 | -0.40(-1.61%) |
Mar 13, 2024 | 24.64 | 25.05 | 24.64 | 24.80 | 762,962 | +0.17(+0.69%) |
Mar 12, 2024 | 24.60 | 24.86 | 24.25 | 24.63 | 729,024 | -0.04(-0.16%) |
Mar 11, 2024 | 24.70 | 25.00 | 24.52 | 24.67 | 933,373 | -0.13(-0.52%) |
Mar 08, 2024 | 24.76 | 25.23 | 24.69 | 24.80 | 790,481 | +0.35(+1.43%) |
Mar 07, 2024 | 24.79 | 24.99 | 24.33 | 24.45 | 709,255 | -0.16(-0.65%) |
Mar 06, 2024 | 25.48 | 25.48 | 24.60 | 24.61 | 1,562,589 | -0.44(-1.76%) |
Mar 05, 2024 | 24.67 | 25.61 | 24.60 | 25.05 | 1,469,702 | +0.18(+0.72%) |
Mar 04, 2024 | 24.87 | 24.95 | 24.29 | 24.87 | 850,178 | -0.05(-0.20%) |