Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 24.04 | 24.06 | 23.91 | 23.97 | 9,644 | +0.04(+0.17%) |
Apr 29, 2024 | 23.89 | 23.97 | 23.82 | 23.93 | 7,675 | +0.05(+0.21%) |
Apr 26, 2024 | 23.88 | 23.88 | 23.71 | 23.88 | 9,336 | +0.10(+0.42%) |
Apr 25, 2024 | 23.82 | 23.85 | 23.75 | 23.78 | 17,631 | -0.04(-0.17%) |
Apr 24, 2024 | 23.86 | 23.91 | 23.78 | 23.82 | 13,730 | -0.03(-0.12%) |
Apr 23, 2024 | 23.79 | 23.91 | 23.67 | 23.85 | 20,841 | +0.14(+0.59%) |
Apr 22, 2024 | 23.85 | 23.91 | 23.64 | 23.71 | 30,359 | -0.05(-0.21%) |
Apr 19, 2024 | 23.79 | 23.86 | 23.67 | 23.76 | 13,316 | +0.00(+0.00%) |
Apr 18, 2024 | 23.74 | 23.83 | 23.59 | 23.76 | 12,031 | +0.02(+0.08%) |
Apr 17, 2024 | 23.70 | 23.76 | 23.59 | 23.74 | 13,703 | +0.01(+0.04%) |
Apr 16, 2024 | 23.73 | 23.83 | 23.59 | 23.73 | 9,513 | -0.08(-0.33%) |
Apr 15, 2024 | 23.86 | 23.97 | 23.71 | 23.81 | 18,386 | -0.06(-0.26%) |
Apr 12, 2024 | 23.87 | 23.95 | 23.83 | 23.87 | 4,818 | +0.00(+0.02%) |
Apr 11, 2024 | 23.90 | 23.90 | 23.73 | 23.87 | 14,337 | +0.09(+0.40%) |
Apr 10, 2024 | 23.82 | 23.91 | 23.72 | 23.77 | 13,578 | -0.11(-0.48%) |
Apr 09, 2024 | 23.87 | 23.96 | 23.87 | 23.89 | 2,941 | -0.01(-0.02%) |
Apr 08, 2024 | 23.90 | 23.90 | 23.82 | 23.89 | 7,902 | -0.03(-0.14%) |
Apr 05, 2024 | 23.77 | 23.92 | 23.72 | 23.92 | 19,426 | +0.07(+0.29%) |
Apr 04, 2024 | 23.91 | 23.91 | 23.74 | 23.86 | 15,889 | +0.05(+0.21%) |
Apr 03, 2024 | 23.83 | 23.91 | 23.74 | 23.81 | 15,863 | -0.11(-0.46%) |
Apr 02, 2024 | 23.92 | 24.02 | 23.83 | 23.91 | 4,774 | +0.01(+0.04%) |
Apr 01, 2024 | 24.01 | 24.01 | 23.87 | 23.91 | 13,114 | -0.02(-0.08%) |
Mar 28, 2024 | 24.05 | 24.05 | 23.92 | 23.92 | 36,271 | -0.13(-0.54%) |
Mar 27, 2024 | 24.05 | 24.05 | 24.01 | 24.05 | 22,525 | +0.00(+0.00%) |
Mar 26, 2024 | 24.05 | 24.05 | 23.95 | 24.05 | 23,535 | +0.04(+0.17%) |
Mar 25, 2024 | 24.05 | 24.05 | 23.86 | 24.01 | 28,721 | -0.01(-0.04%) |
Mar 22, 2024 | 24.01 | 24.05 | 23.96 | 24.02 | 20,059 | +0.04(+0.17%) |
Mar 21, 2024 | 23.90 | 24.05 | 23.74 | 23.98 | 46,844 | +0.09(+0.37%) |
Mar 20, 2024 | 23.97 | 23.97 | 23.82 | 23.90 | 23,536 | +0.04(+0.17%) |
Mar 19, 2024 | 23.91 | 23.91 | 23.78 | 23.86 | 27,335 | +0.04(+0.17%) |
Mar 18, 2024 | 23.72 | 23.89 | 23.70 | 23.82 | 31,336 | +0.05(+0.21%) |
Mar 15, 2024 | 23.81 | 23.81 | 23.71 | 23.77 | 16,004 | +0.05(+0.21%) |
Mar 14, 2024 | 23.94 | 23.94 | 23.66 | 23.72 | 23,573 | -0.13(-0.56%) |
Mar 13, 2024 | 23.80 | 23.86 | 23.65 | 23.85 | 32,059 | +0.11(+0.48%) |
Mar 12, 2024 | 23.62 | 23.77 | 23.62 | 23.74 | 10,250 | +0.06(+0.26%) |
Mar 11, 2024 | 23.78 | 23.78 | 23.62 | 23.67 | 25,527 | +0.05(+0.21%) |
Mar 08, 2024 | 23.59 | 23.68 | 23.57 | 23.62 | 24,515 | +0.06(+0.25%) |
Mar 07, 2024 | 23.67 | 23.67 | 23.50 | 23.57 | 22,163 | -0.05(-0.21%) |
Mar 06, 2024 | 23.60 | 23.65 | 23.49 | 23.61 | 64,626 | -0.06(-0.25%) |
Mar 05, 2024 | 23.61 | 23.67 | 23.55 | 23.67 | 12,516 | +0.06(+0.25%) |
Mar 04, 2024 | 23.68 | 23.68 | 23.49 | 23.61 | 14,312 | +0.02(+0.08%) |
Mar 01, 2024 | 23.63 | 23.63 | 23.44 | 23.59 | 19,525 | +0.05(+0.21%) |
Feb 29, 2024 | 23.51 | 23.55 | 23.44 | 23.55 | 23,897 | +0.09(+0.38%) |
Feb 28, 2024 | 23.28 | 23.47 | 23.28 | 23.46 | 27,860 | +0.15(+0.64%) |
Feb 27, 2024 | 23.64 | 23.75 | 23.28 | 23.31 | 83,436 | -0.34(-1.42%) |
Feb 26, 2024 | 23.74 | 23.81 | 23.64 | 23.64 | 8,731 | -0.10(-0.42%) |
Feb 23, 2024 | 23.77 | 23.87 | 23.71 | 23.74 | 6,831 | +0.02(+0.08%) |
Feb 22, 2024 | 23.82 | 23.92 | 23.72 | 23.72 | 31,959 | -0.02(-0.08%) |
Feb 21, 2024 | 23.89 | 23.89 | 23.72 | 23.74 | 15,929 | -0.03(-0.12%) |
Feb 20, 2024 | 23.83 | 23.94 | 23.72 | 23.77 | 11,132 | +0.04(+0.17%) |
Feb 16, 2024 | 23.75 | 23.85 | 23.71 | 23.73 | 10,919 | -0.03(-0.12%) |
Feb 15, 2024 | 23.74 | 23.89 | 23.74 | 23.76 | 22,878 | -0.03(-0.15%) |
Feb 14, 2024 | 23.75 | 23.94 | 23.75 | 23.80 | 18,831 | +0.16(+0.66%) |
Feb 13, 2024 | 23.69 | 23.77 | 23.64 | 23.64 | 16,682 | -0.23(-0.94%) |
Feb 12, 2024 | 23.83 | 23.87 | 23.71 | 23.87 | 14,231 | +0.15(+0.62%) |
Feb 09, 2024 | 23.85 | 23.85 | 23.61 | 23.72 | 32,791 | +0.02(+0.10%) |
Feb 08, 2024 | 23.76 | 23.79 | 23.67 | 23.69 | 14,507 | -0.11(-0.48%) |
Feb 07, 2024 | 23.93 | 24.01 | 23.80 | 23.81 | 22,678 | -0.02(-0.08%) |
Feb 06, 2024 | 23.77 | 23.85 | 23.71 | 23.83 | 6,457 | +0.11(+0.46%) |
Feb 05, 2024 | 23.95 | 23.95 | 23.48 | 23.72 | 12,895 | -0.14(-0.58%) |
Feb 02, 2024 | 23.90 | 24.18 | 23.59 | 23.86 | 14,993 | -0.13(-0.53%) |