Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 24.85 | 25.17 | 24.85 | 25.17 | 560,939 | +0.06(+0.23%) |
Apr 29, 2024 | 25.58 | 25.58 | 24.97 | 25.11 | 316,281 | -0.35(-1.38%) |
Apr 26, 2024 | 24.92 | 25.47 | 24.62 | 25.47 | 607,070 | +0.93(+3.79%) |
Apr 25, 2024 | 24.65 | 24.87 | 24.41 | 24.54 | 316,838 | -0.18(-0.71%) |
Apr 24, 2024 | 24.50 | 24.73 | 24.23 | 24.71 | 515,580 | +0.48(+1.98%) |
Apr 23, 2024 | 24.14 | 24.44 | 23.95 | 24.23 | 527,568 | +0.05(+0.20%) |
Apr 22, 2024 | 23.77 | 24.34 | 23.69 | 24.18 | 338,551 | +0.40(+1.69%) |
Apr 19, 2024 | 23.66 | 23.87 | 23.59 | 23.78 | 228,248 | +0.02(+0.08%) |
Apr 18, 2024 | 23.97 | 24.09 | 23.65 | 23.76 | 372,207 | -0.01(-0.04%) |
Apr 17, 2024 | 23.83 | 24.06 | 23.72 | 23.77 | 433,770 | +0.02(+0.08%) |
Apr 16, 2024 | 24.10 | 24.10 | 23.73 | 23.75 | 270,721 | -0.45(-1.86%) |
Apr 15, 2024 | 24.72 | 24.83 | 24.12 | 24.20 | 356,829 | -0.52(-2.10%) |
Apr 12, 2024 | 25.93 | 26.01 | 24.71 | 24.72 | 447,468 | -1.67(-6.34%) |
Apr 11, 2024 | 26.56 | 26.81 | 26.22 | 26.40 | 192,163 | +0.12(+0.45%) |
Apr 10, 2024 | 26.53 | 26.67 | 26.10 | 26.28 | 331,778 | -0.38(-1.43%) |
Apr 09, 2024 | 26.12 | 26.68 | 26.01 | 26.66 | 338,772 | +0.59(+2.25%) |
Apr 08, 2024 | 25.76 | 26.29 | 25.75 | 26.07 | 458,630 | +0.48(+1.88%) |
Apr 05, 2024 | 25.86 | 25.94 | 25.55 | 25.59 | 303,714 | -0.45(-1.73%) |
Apr 04, 2024 | 26.07 | 26.48 | 25.85 | 26.05 | 330,384 | +0.10(+0.38%) |
Apr 03, 2024 | 26.29 | 26.29 | 25.75 | 25.95 | 698,039 | -0.44(-1.67%) |
Apr 02, 2024 | 25.97 | 26.41 | 25.85 | 26.39 | 236,802 | +0.38(+1.47%) |
Apr 01, 2024 | 25.76 | 26.31 | 25.74 | 26.01 | 239,815 | +0.32(+1.26%) |
Mar 28, 2024 | 26.02 | 26.34 | 25.51 | 25.68 | 275,266 | -0.29(-1.13%) |
Mar 27, 2024 | 25.30 | 26.05 | 25.10 | 25.98 | 417,004 | +0.78(+3.11%) |
Mar 26, 2024 | 25.64 | 25.65 | 25.10 | 25.19 | 376,681 | -0.30(-1.19%) |
Mar 25, 2024 | 25.35 | 25.63 | 25.31 | 25.50 | 191,195 | +0.06(+0.23%) |
Mar 22, 2024 | 25.69 | 26.00 | 25.39 | 25.44 | 303,261 | -0.56(-2.15%) |
Mar 21, 2024 | 25.48 | 26.04 | 25.34 | 26.00 | 477,048 | +0.35(+1.38%) |
Mar 20, 2024 | 25.56 | 25.73 | 25.30 | 25.64 | 206,103 | +0.21(+0.81%) |
Mar 19, 2024 | 25.45 | 25.70 | 25.34 | 25.44 | 457,502 | +0.00(+0.00%) |
Mar 18, 2024 | 26.01 | 26.20 | 25.41 | 25.44 | 584,944 | -0.52(-2.00%) |
Mar 15, 2024 | 26.11 | 26.28 | 25.92 | 25.96 | 581,620 | -0.19(-0.71%) |
Mar 14, 2024 | 26.44 | 26.44 | 25.95 | 26.14 | 434,769 | -0.37(-1.40%) |
Mar 13, 2024 | 26.59 | 26.94 | 26.41 | 26.52 | 422,290 | -0.06(-0.22%) |
Mar 12, 2024 | 26.34 | 26.84 | 26.16 | 26.57 | 598,586 | +0.74(+2.88%) |
Mar 11, 2024 | 25.60 | 26.16 | 25.60 | 25.83 | 342,993 | +0.67(+2.65%) |
Mar 08, 2024 | 25.17 | 25.32 | 25.15 | 25.16 | 366,116 | -0.15(-0.58%) |
Mar 07, 2024 | 25.22 | 25.51 | 25.22 | 25.31 | 321,806 | +0.03(+0.12%) |
Mar 06, 2024 | 25.36 | 25.87 | 25.12 | 25.28 | 306,441 | +0.19(+0.74%) |
Mar 05, 2024 | 25.14 | 25.33 | 25.01 | 25.10 | 572,729 | -0.13(-0.50%) |
Mar 04, 2024 | 25.47 | 25.50 | 25.12 | 25.22 | 565,226 | -0.25(-1.00%) |
Mar 01, 2024 | 25.78 | 25.96 | 25.37 | 25.48 | 328,278 | +0.02(+0.08%) |
Feb 29, 2024 | 25.93 | 25.96 | 25.34 | 25.46 | 851,108 | -0.31(-1.22%) |
Feb 28, 2024 | 25.69 | 26.03 | 25.69 | 25.77 | 524,335 | -0.27(-1.05%) |
Feb 27, 2024 | 26.85 | 26.85 | 26.00 | 26.05 | 600,394 | -0.66(-2.46%) |
Feb 26, 2024 | 26.53 | 26.72 | 26.24 | 26.70 | 557,654 | -0.11(-0.40%) |
Feb 23, 2024 | 26.76 | 26.96 | 26.40 | 26.81 | 281,703 | +0.07(+0.26%) |
Feb 22, 2024 | 26.70 | 26.75 | 26.28 | 26.74 | 306,622 | +0.15(+0.55%) |
Feb 21, 2024 | 26.37 | 26.88 | 26.16 | 26.59 | 465,555 | +0.56(+2.14%) |
Feb 20, 2024 | 26.51 | 26.51 | 25.90 | 26.04 | 511,308 | -0.58(-2.17%) |
Feb 16, 2024 | 26.54 | 26.87 | 26.45 | 26.61 | 494,190 | +0.27(+1.04%) |
Feb 15, 2024 | 26.16 | 26.51 | 26.04 | 26.34 | 133,824 | +0.19(+0.71%) |
Feb 14, 2024 | 25.60 | 26.16 | 25.48 | 26.15 | 210,683 | +0.85(+3.37%) |
Feb 13, 2024 | 25.57 | 25.75 | 25.30 | 25.30 | 224,977 | -0.63(-2.42%) |
Feb 12, 2024 | 25.18 | 26.01 | 25.18 | 25.93 | 235,198 | +0.82(+3.28%) |
Feb 09, 2024 | 24.87 | 25.10 | 24.57 | 25.10 | 239,989 | +0.24(+0.99%) |
Feb 08, 2024 | 25.41 | 25.59 | 24.66 | 24.86 | 732,720 | -0.79(-3.09%) |
Feb 07, 2024 | 25.81 | 26.13 | 25.38 | 25.65 | 651,519 | -0.69(-2.60%) |
Feb 06, 2024 | 24.45 | 26.59 | 24.43 | 26.34 | 944,044 | +2.77(+11.76%) |
Feb 05, 2024 | 23.58 | 24.07 | 23.32 | 23.57 | 620,123 | +0.02(+0.08%) |
Feb 02, 2024 | 24.51 | 24.73 | 23.54 | 23.55 | 540,264 | -0.78(-3.22%) |