Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 24.83 | 24.85 | 24.77 | 24.79 | 334,209 | -0.08(-0.32%) |
Apr 29, 2024 | 24.84 | 24.93 | 24.84 | 24.87 | 123,666 | +0.04(+0.16%) |
Apr 26, 2024 | 24.83 | 24.87 | 24.82 | 24.83 | 98,427 | +0.06(+0.24%) |
Apr 25, 2024 | 24.73 | 24.78 | 24.71 | 24.77 | 192,218 | -0.03(-0.12%) |
Apr 24, 2024 | 24.81 | 24.84 | 24.77 | 24.80 | 431,724 | -0.06(-0.24%) |
Apr 23, 2024 | 24.77 | 24.90 | 24.77 | 24.86 | 220,307 | +0.06(+0.24%) |
Apr 22, 2024 | 24.77 | 24.85 | 24.77 | 24.80 | 116,035 | -0.04(-0.16%) |
Apr 19, 2024 | 24.81 | 24.87 | 24.81 | 24.84 | 126,636 | +0.04(+0.16%) |
Apr 18, 2024 | 24.79 | 24.82 | 24.76 | 24.80 | 218,229 | -0.04(-0.16%) |
Apr 17, 2024 | 24.80 | 24.85 | 24.76 | 24.84 | 170,362 | +0.08(+0.32%) |
Apr 16, 2024 | 24.67 | 24.81 | 24.67 | 24.76 | 174,655 | -0.08(-0.32%) |
Apr 15, 2024 | 24.82 | 24.84 | 24.76 | 24.84 | 177,280 | -0.07(-0.28%) |
Apr 12, 2024 | 24.87 | 24.99 | 24.87 | 24.91 | 368,863 | +0.07(+0.28%) |
Apr 11, 2024 | 24.88 | 24.91 | 24.80 | 24.84 | 324,650 | -0.02(-0.08%) |
Apr 10, 2024 | 24.88 | 25.00 | 24.85 | 24.86 | 249,012 | -0.24(-0.94%) |
Apr 09, 2024 | 25.05 | 25.12 | 25.05 | 25.10 | 119,831 | +0.07(+0.28%) |
Apr 08, 2024 | 24.91 | 25.05 | 24.91 | 25.03 | 759,157 | -0.02(-0.08%) |
Apr 05, 2024 | 25.08 | 25.12 | 25.04 | 25.05 | 445,779 | -0.11(-0.43%) |
Apr 04, 2024 | 25.10 | 25.15 | 25.05 | 25.15 | 140,919 | +0.11(+0.43%) |
Apr 03, 2024 | 24.98 | 25.06 | 24.96 | 25.05 | 172,454 | -0.01(-0.04%) |
Apr 02, 2024 | 24.91 | 25.07 | 24.91 | 25.06 | 370,837 | +0.01(+0.04%) |
Apr 01, 2024 | 25.13 | 25.14 | 25.05 | 25.05 | 118,695 | -0.08(-0.30%) |
Mar 28, 2024 | 25.19 | 25.26 | 25.12 | 25.12 | 154,438 | -0.09(-0.35%) |
Mar 27, 2024 | 25.16 | 25.22 | 25.16 | 25.21 | 944,553 | +0.08(+0.31%) |
Mar 26, 2024 | 25.13 | 25.15 | 25.11 | 25.13 | 176,114 | +0.02(+0.08%) |
Mar 25, 2024 | 25.14 | 25.20 | 25.09 | 25.11 | 277,472 | -0.05(-0.19%) |
Mar 22, 2024 | 25.24 | 25.24 | 25.16 | 25.16 | 106,892 | +0.09(+0.35%) |
Mar 21, 2024 | 25.16 | 25.18 | 25.07 | 25.07 | 143,619 | +0.02(+0.08%) |
Mar 20, 2024 | 24.97 | 25.08 | 24.97 | 25.05 | 163,158 | +0.10(+0.39%) |
Mar 19, 2024 | 24.96 | 25.01 | 24.95 | 24.95 | 183,564 | +0.13(+0.51%) |
Mar 18, 2024 | 24.96 | 24.97 | 24.83 | 24.83 | 136,805 | -0.14(-0.55%) |
Mar 15, 2024 | 24.97 | 25.01 | 24.95 | 24.96 | 167,695 | +0.00(+0.00%) |
Mar 14, 2024 | 25.07 | 25.07 | 24.96 | 24.96 | 226,980 | -0.15(-0.59%) |
Mar 13, 2024 | 25.17 | 25.18 | 25.11 | 25.11 | 164,672 | -0.03(-0.12%) |
Mar 12, 2024 | 25.21 | 25.22 | 25.14 | 25.14 | 131,898 | -0.08(-0.31%) |
Mar 11, 2024 | 25.27 | 25.27 | 25.21 | 25.22 | 140,750 | -0.03(-0.12%) |
Mar 08, 2024 | 25.29 | 25.32 | 25.25 | 25.25 | 134,410 | -0.01(-0.04%) |
Mar 07, 2024 | 25.29 | 25.30 | 25.21 | 25.26 | 230,451 | +0.02(+0.08%) |
Mar 06, 2024 | 25.24 | 25.32 | 25.23 | 25.24 | 274,121 | +0.00(+0.00%) |
Mar 05, 2024 | 25.21 | 25.28 | 25.19 | 25.24 | 199,616 | +0.10(+0.39%) |
Mar 04, 2024 | 25.10 | 25.14 | 25.09 | 25.14 | 216,414 | -0.01(-0.04%) |
Mar 01, 2024 | 25.04 | 25.17 | 24.99 | 25.15 | 298,015 | +0.12(+0.47%) |
Feb 29, 2024 | 25.00 | 25.07 | 25.00 | 25.03 | 450,809 | +0.05(+0.20%) |
Feb 28, 2024 | 24.93 | 24.99 | 24.93 | 24.98 | 193,067 | +0.09(+0.35%) |
Feb 27, 2024 | 24.94 | 24.96 | 24.90 | 24.90 | 216,917 | -0.04(-0.16%) |
Feb 26, 2024 | 24.95 | 24.96 | 24.90 | 24.94 | 216,357 | -0.01(-0.04%) |
Feb 23, 2024 | 24.78 | 24.98 | 24.78 | 24.95 | 342,551 | +0.08(+0.32%) |
Feb 22, 2024 | 24.90 | 24.95 | 24.84 | 24.87 | 295,304 | -0.04(-0.16%) |
Feb 21, 2024 | 24.95 | 24.96 | 24.88 | 24.91 | 250,290 | -0.05(-0.20%) |
Feb 20, 2024 | 24.94 | 24.98 | 24.94 | 24.95 | 286,369 | +0.15(+0.59%) |
Feb 16, 2024 | 24.88 | 24.94 | 24.81 | 24.81 | 235,596 | -0.15(-0.59%) |
Feb 15, 2024 | 24.96 | 25.00 | 24.95 | 24.95 | 278,189 | +0.03(+0.12%) |
Feb 14, 2024 | 24.88 | 24.95 | 24.88 | 24.93 | 272,569 | +0.12(+0.47%) |
Feb 13, 2024 | 24.87 | 24.90 | 24.81 | 24.81 | 190,890 | -0.17(-0.67%) |
Feb 12, 2024 | 24.97 | 24.98 | 24.94 | 24.97 | 158,544 | +0.01(+0.04%) |
Feb 09, 2024 | 24.96 | 25.01 | 24.95 | 24.96 | 307,747 | -0.05(-0.20%) |
Feb 08, 2024 | 24.99 | 25.02 | 24.97 | 25.01 | 468,671 | -0.02(-0.08%) |
Feb 07, 2024 | 25.04 | 25.10 | 25.03 | 25.03 | 498,612 | -0.04(-0.16%) |
Feb 06, 2024 | 25.01 | 25.11 | 25.01 | 25.07 | 237,620 | +0.08(+0.31%) |
Feb 05, 2024 | 25.04 | 25.06 | 24.98 | 24.99 | 258,114 | -0.11(-0.43%) |
Feb 02, 2024 | 25.18 | 25.20 | 25.09 | 25.10 | 223,916 | -0.28(-1.12%) |