Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 24.27 | 24.46 | 23.86 | 23.86 | 1,647,368 | -0.62(-2.53%) |
Apr 29, 2024 | 24.18 | 24.48 | 24.10 | 24.48 | 1,721,249 | +0.49(+2.04%) |
Apr 26, 2024 | 23.76 | 24.12 | 23.69 | 23.99 | 1,083,334 | +0.32(+1.35%) |
Apr 25, 2024 | 23.87 | 23.98 | 23.49 | 23.67 | 1,688,121 | -0.32(-1.33%) |
Apr 24, 2024 | 23.97 | 24.03 | 22.84 | 23.99 | 1,527,130 | -0.04(-0.17%) |
Apr 23, 2024 | 23.95 | 24.26 | 23.88 | 24.03 | 1,639,529 | -0.11(-0.46%) |
Apr 22, 2024 | 23.82 | 24.18 | 23.55 | 24.14 | 1,436,744 | +0.42(+1.77%) |
Apr 19, 2024 | 23.56 | 23.95 | 23.52 | 23.72 | 1,582,970 | +0.00(+0.00%) |
Apr 18, 2024 | 23.82 | 23.89 | 23.53 | 23.72 | 1,484,022 | +0.05(+0.21%) |
Apr 17, 2024 | 24.01 | 24.16 | 23.55 | 23.67 | 1,570,021 | -0.19(-0.80%) |
Apr 16, 2024 | 23.76 | 24.10 | 23.58 | 23.86 | 1,500,994 | -0.16(-0.67%) |
Apr 15, 2024 | 24.27 | 24.46 | 23.74 | 24.02 | 1,181,329 | -0.07(-0.29%) |
Apr 12, 2024 | 24.38 | 24.59 | 24.07 | 24.09 | 1,286,592 | -0.49(-1.99%) |
Apr 11, 2024 | 24.57 | 24.80 | 24.30 | 24.58 | 1,705,302 | +0.06(+0.24%) |
Apr 10, 2024 | 25.01 | 25.20 | 24.51 | 24.52 | 1,814,164 | -1.01(-3.96%) |
Apr 09, 2024 | 25.84 | 25.95 | 25.45 | 25.53 | 1,647,643 | -0.09(-0.35%) |
Apr 08, 2024 | 25.86 | 25.98 | 25.57 | 25.62 | 910,674 | -0.14(-0.54%) |
Apr 05, 2024 | 25.73 | 25.79 | 25.42 | 25.76 | 1,370,587 | -0.03(-0.12%) |
Apr 04, 2024 | 26.35 | 26.40 | 25.65 | 25.79 | 2,239,926 | -0.45(-1.71%) |
Apr 03, 2024 | 25.81 | 26.27 | 25.68 | 26.24 | 2,043,489 | +0.46(+1.78%) |
Apr 02, 2024 | 25.87 | 26.05 | 25.72 | 25.78 | 1,705,951 | -0.21(-0.81%) |
Apr 01, 2024 | 25.96 | 26.21 | 25.69 | 25.99 | 1,979,138 | -0.04(-0.15%) |
Mar 28, 2024 | 25.88 | 26.07 | 26.07 | 26.03 | 2,047,090 | +0.13(+0.50%) |
Mar 27, 2024 | 25.54 | 25.91 | 25.54 | 25.90 | 2,381,515 | +0.48(+1.89%) |
Mar 26, 2024 | 25.57 | 25.60 | 25.34 | 25.42 | 1,246,391 | -0.03(-0.12%) |
Mar 25, 2024 | 25.49 | 25.65 | 25.27 | 25.45 | 1,233,697 | -0.06(-0.24%) |
Mar 22, 2024 | 25.64 | 25.78 | 25.26 | 25.51 | 1,872,090 | -0.07(-0.27%) |
Mar 21, 2024 | 25.79 | 25.91 | 25.54 | 25.58 | 3,282,798 | -0.17(-0.66%) |
Mar 20, 2024 | 25.10 | 25.92 | 24.95 | 25.75 | 3,637,630 | +0.95(+3.83%) |
Mar 19, 2024 | 25.01 | 25.16 | 24.78 | 24.80 | 3,963,127 | -0.21(-0.84%) |
Mar 18, 2024 | 25.38 | 25.39 | 24.98 | 25.01 | 1,852,276 | -0.28(-1.11%) |
Mar 15, 2024 | 25.05 | 25.64 | 25.05 | 25.29 | 3,112,744 | +0.10(+0.40%) |
Mar 14, 2024 | 25.46 | 25.51 | 25.04 | 25.19 | 1,852,262 | -0.35(-1.37%) |
Mar 13, 2024 | 25.80 | 26.04 | 25.51 | 25.54 | 2,176,883 | -0.23(-0.88%) |
Mar 12, 2024 | 25.97 | 25.98 | 25.61 | 25.77 | 1,838,571 | -0.14(-0.54%) |
Mar 11, 2024 | 26.24 | 26.50 | 25.90 | 25.91 | 1,583,259 | -0.42(-1.58%) |
Mar 08, 2024 | 26.41 | 26.59 | 26.10 | 26.32 | 1,398,371 | -0.02(-0.08%) |
Mar 07, 2024 | 26.10 | 26.75 | 26.02 | 26.34 | 2,657,866 | +0.59(+2.31%) |
Mar 06, 2024 | 25.75 | 25.88 | 25.55 | 25.75 | 2,321,558 | +0.21(+0.81%) |
Mar 05, 2024 | 25.35 | 25.89 | 25.35 | 25.54 | 1,607,557 | -0.06(-0.23%) |
Mar 04, 2024 | 25.20 | 25.94 | 25.17 | 25.60 | 2,927,983 | +0.59(+2.38%) |
Mar 01, 2024 | 25.24 | 25.37 | 24.87 | 25.01 | 1,983,890 | -0.35(-1.37%) |
Feb 29, 2024 | 25.17 | 25.53 | 24.87 | 25.35 | 2,347,150 | +0.32(+1.27%) |
Feb 28, 2024 | 25.13 | 25.51 | 25.02 | 25.03 | 1,373,471 | -0.31(-1.21%) |
Feb 27, 2024 | 25.68 | 25.76 | 25.25 | 25.34 | 1,528,189 | -0.12(-0.47%) |
Feb 26, 2024 | 25.71 | 25.74 | 25.17 | 25.46 | 2,268,218 | -0.42(-1.61%) |
Feb 23, 2024 | 26.32 | 26.60 | 25.79 | 25.88 | 3,334,390 | -0.05(-0.19%) |
Feb 22, 2024 | 24.55 | 26.27 | 24.32 | 25.93 | 6,027,360 | +1.54(+6.29%) |
Feb 21, 2024 | 24.01 | 24.45 | 23.87 | 24.39 | 2,406,093 | +0.31(+1.27%) |
Feb 20, 2024 | 23.87 | 24.23 | 23.54 | 24.08 | 2,298,524 | -0.09(-0.37%) |
Feb 16, 2024 | 23.68 | 24.34 | 23.62 | 24.17 | 1,748,215 | +0.48(+2.01%) |
Feb 15, 2024 | 23.35 | 23.81 | 23.35 | 23.70 | 1,446,591 | +0.50(+2.18%) |
Feb 14, 2024 | 23.30 | 23.43 | 23.10 | 23.19 | 1,790,881 | +0.07(+0.30%) |
Feb 13, 2024 | 23.53 | 23.53 | 22.89 | 23.12 | 1,861,599 | -0.92(-3.83%) |
Feb 12, 2024 | 23.90 | 24.41 | 23.85 | 24.04 | 1,703,745 | +0.22(+0.91%) |
Feb 09, 2024 | 23.72 | 23.83 | 22.61 | 23.83 | 1,437,571 | +0.07(+0.29%) |
Feb 08, 2024 | 23.67 | 23.82 | 23.50 | 23.76 | 1,037,056 | +0.07(+0.29%) |
Feb 07, 2024 | 23.79 | 23.83 | 23.51 | 23.69 | 1,397,862 | -0.12(-0.50%) |
Feb 06, 2024 | 23.65 | 24.10 | 23.65 | 23.81 | 2,074,897 | +0.22(+0.92%) |
Feb 05, 2024 | 23.45 | 23.86 | 23.05 | 23.59 | 2,024,809 | -0.33(-1.37%) |
Feb 02, 2024 | 24.09 | 24.09 | 23.59 | 23.92 | 2,176,305 | -0.53(-2.19%) |