Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 25.04 | 25.30 | 25.00 | 25.03 | 86,166 | -0.08(-0.32%) |
Apr 17, 2024 | 25.08 | 25.38 | 25.02 | 25.11 | 28,061 | +0.02(+0.08%) |
Apr 16, 2024 | 24.90 | 25.25 | 24.82 | 25.09 | 34,837 | +0.04(+0.16%) |
Apr 15, 2024 | 25.00 | 25.30 | 24.70 | 25.05 | 63,357 | +0.03(+0.12%) |
Apr 12, 2024 | 24.95 | 25.16 | 24.85 | 25.02 | 52,197 | -0.02(-0.08%) |
Apr 11, 2024 | 25.45 | 25.45 | 25.00 | 25.04 | 42,859 | -0.20(-0.79%) |
Apr 10, 2024 | 25.60 | 25.60 | 24.90 | 25.24 | 70,341 | -0.80(-3.07%) |
Apr 09, 2024 | 25.62 | 26.17 | 25.62 | 26.04 | 64,172 | +0.44(+1.72%) |
Apr 08, 2024 | 25.93 | 25.97 | 25.58 | 25.60 | 60,796 | -0.02(-0.08%) |
Apr 05, 2024 | 25.94 | 25.94 | 25.52 | 25.62 | 37,449 | +0.03(+0.12%) |
Apr 04, 2024 | 25.94 | 26.06 | 25.30 | 25.59 | 292,715 | -0.06(-0.23%) |
Apr 03, 2024 | 25.62 | 25.77 | 25.50 | 25.65 | 47,496 | -0.07(-0.27%) |
Apr 02, 2024 | 25.91 | 26.16 | 25.58 | 25.72 | 33,185 | -0.41(-1.57%) |
Apr 01, 2024 | 26.70 | 26.86 | 26.06 | 26.13 | 38,643 | -0.64(-2.39%) |
Mar 28, 2024 | 26.52 | 26.95 | 26.14 | 26.77 | 64,991 | +0.52(+1.98%) |
Mar 27, 2024 | 26.20 | 26.26 | 25.84 | 26.25 | 26,255 | +0.50(+1.94%) |
Mar 26, 2024 | 26.57 | 26.57 | 25.62 | 25.75 | 107,581 | -0.55(-2.09%) |
Mar 25, 2024 | 26.37 | 26.76 | 26.25 | 26.30 | 15,336 | -0.02(-0.08%) |
Mar 22, 2024 | 26.58 | 26.85 | 26.32 | 26.32 | 26,815 | -0.30(-1.13%) |
Mar 21, 2024 | 26.30 | 26.95 | 26.30 | 26.62 | 78,852 | +0.35(+1.33%) |
Mar 20, 2024 | 25.57 | 26.37 | 25.56 | 26.27 | 59,365 | +0.79(+3.10%) |
Mar 19, 2024 | 25.40 | 25.68 | 25.40 | 25.48 | 24,161 | -0.02(-0.08%) |
Mar 18, 2024 | 25.87 | 25.87 | 25.50 | 25.50 | 18,512 | -0.14(-0.55%) |
Mar 15, 2024 | 25.63 | 26.30 | 25.60 | 25.64 | 67,789 | -0.13(-0.50%) |
Mar 14, 2024 | 26.11 | 26.16 | 25.68 | 25.77 | 37,626 | -0.54(-2.05%) |
Mar 13, 2024 | 26.38 | 26.68 | 26.20 | 26.31 | 21,176 | -0.12(-0.45%) |
Mar 12, 2024 | 26.84 | 26.84 | 26.34 | 26.43 | 19,867 | -0.17(-0.64%) |
Mar 11, 2024 | 26.65 | 26.86 | 26.60 | 26.60 | 14,619 | -0.10(-0.37%) |
Mar 08, 2024 | 26.83 | 26.83 | 26.38 | 26.70 | 20,511 | +0.21(+0.79%) |
Mar 07, 2024 | 26.71 | 26.79 | 26.40 | 26.49 | 16,290 | +0.04(+0.15%) |
Mar 06, 2024 | 26.59 | 26.83 | 26.19 | 26.45 | 37,600 | -0.13(-0.49%) |
Mar 05, 2024 | 26.90 | 27.00 | 26.55 | 26.58 | 19,720 | +0.38(+1.45%) |
Mar 04, 2024 | 26.53 | 26.90 | 26.20 | 26.20 | 13,657 | -0.30(-1.13%) |
Mar 01, 2024 | 26.87 | 27.00 | 26.40 | 26.50 | 22,012 | -0.45(-1.67%) |
Feb 29, 2024 | 26.73 | 27.22 | 26.63 | 26.95 | 31,667 | +0.50(+1.89%) |
Feb 28, 2024 | 26.40 | 26.62 | 26.17 | 26.45 | 21,602 | -0.03(-0.11%) |
Feb 27, 2024 | 26.75 | 26.95 | 26.48 | 26.48 | 15,116 | -0.01(-0.04%) |
Feb 26, 2024 | 26.51 | 26.82 | 26.39 | 26.49 | 14,688 | -0.19(-0.71%) |
Feb 23, 2024 | 26.45 | 26.78 | 26.45 | 26.68 | 10,706 | +0.01(+0.04%) |
Feb 22, 2024 | 26.76 | 27.00 | 26.51 | 26.67 | 22,025 | -0.15(-0.56%) |
Feb 21, 2024 | 26.60 | 26.82 | 26.40 | 26.82 | 22,537 | -0.04(-0.15%) |
Feb 20, 2024 | 26.69 | 27.25 | 26.69 | 26.86 | 16,733 | -0.23(-0.85%) |
Feb 16, 2024 | 27.55 | 27.74 | 27.09 | 27.09 | 34,912 | -0.56(-2.03%) |
Feb 15, 2024 | 27.26 | 27.85 | 26.87 | 27.65 | 36,691 | +0.90(+3.36%) |
Feb 14, 2024 | 26.32 | 26.80 | 26.16 | 26.75 | 45,724 | +0.85(+3.28%) |
Feb 13, 2024 | 26.60 | 26.92 | 25.57 | 25.90 | 72,184 | -1.40(-5.13%) |
Feb 12, 2024 | 26.45 | 27.59 | 26.45 | 27.30 | 37,995 | +0.98(+3.72%) |
Feb 09, 2024 | 25.87 | 26.53 | 25.77 | 26.32 | 43,828 | +0.43(+1.66%) |
Feb 08, 2024 | 25.87 | 26.28 | 25.76 | 25.89 | 16,066 | -0.15(-0.58%) |
Feb 07, 2024 | 26.64 | 26.64 | 25.82 | 26.04 | 25,501 | -0.43(-1.62%) |
Feb 06, 2024 | 26.35 | 26.70 | 26.30 | 26.47 | 19,704 | +0.07(+0.27%) |
Feb 05, 2024 | 26.51 | 26.85 | 26.33 | 26.40 | 47,190 | -0.34(-1.27%) |
Feb 02, 2024 | 26.23 | 27.11 | 26.23 | 26.74 | 35,824 | -0.19(-0.70%) |