Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 24.77 | 24.87 | 24.77 | 24.87 | 62,654 | +0.24(+0.97%) |
Apr 25, 2024 | 24.50 | 24.68 | 24.49 | 24.63 | 12,893 | -0.01(-0.04%) |
Apr 24, 2024 | 24.63 | 24.64 | 24.49 | 24.64 | 19,904 | +0.02(+0.08%) |
Apr 23, 2024 | 24.51 | 24.69 | 24.51 | 24.62 | 11,503 | +0.09(+0.37%) |
Apr 22, 2024 | 24.33 | 24.53 | 24.31 | 24.53 | 47,983 | +0.29(+1.20%) |
Apr 19, 2024 | 24.25 | 24.25 | 24.14 | 24.24 | 7,510 | +0.04(+0.14%) |
Apr 18, 2024 | 24.31 | 24.31 | 24.12 | 24.20 | 26,725 | +0.05(+0.21%) |
Apr 17, 2024 | 24.23 | 24.23 | 24.04 | 24.16 | 33,130 | +0.08(+0.31%) |
Apr 16, 2024 | 24.06 | 24.08 | 23.92 | 24.08 | 40,690 | -0.22(-0.91%) |
Apr 15, 2024 | 24.48 | 24.48 | 24.25 | 24.30 | 13,600 | -0.05(-0.21%) |
Apr 12, 2024 | 24.66 | 24.66 | 24.33 | 24.35 | 23,347 | -0.50(-2.01%) |
Apr 11, 2024 | 24.77 | 24.89 | 24.73 | 24.85 | 17,085 | +0.04(+0.16%) |
Apr 10, 2024 | 24.77 | 24.81 | 24.70 | 24.81 | 20,905 | -0.34(-1.35%) |
Apr 09, 2024 | 25.17 | 25.17 | 25.07 | 25.15 | 52,473 | +0.07(+0.28%) |
Apr 08, 2024 | 25.08 | 25.18 | 25.08 | 25.08 | 75,076 | +0.17(+0.68%) |
Apr 05, 2024 | 24.89 | 24.97 | 24.89 | 24.91 | 38,333 | -0.02(-0.09%) |
Apr 04, 2024 | 25.25 | 25.34 | 24.91 | 24.93 | 33,538 | -0.06(-0.23%) |
Apr 03, 2024 | 24.88 | 25.08 | 24.88 | 24.99 | 67,882 | +0.13(+0.52%) |
Apr 02, 2024 | 24.89 | 24.91 | 24.80 | 24.86 | 28,452 | -0.02(-0.08%) |
Apr 01, 2024 | 24.97 | 25.02 | 24.76 | 24.88 | 821,766 | -0.13(-0.52%) |
Mar 28, 2024 | 24.98 | 25.08 | 24.98 | 25.01 | 8,145 | +0.05(+0.20%) |
Mar 27, 2024 | 25.02 | 25.02 | 24.92 | 24.96 | 20,027 | +0.17(+0.69%) |
Mar 26, 2024 | 24.88 | 24.92 | 24.79 | 24.79 | 11,315 | -0.02(-0.08%) |
Mar 25, 2024 | 24.82 | 24.93 | 24.77 | 24.81 | 16,382 | -0.11(-0.44%) |
Mar 22, 2024 | 24.81 | 24.92 | 24.81 | 24.92 | 22,188 | -0.11(-0.44%) |
Mar 21, 2024 | 25.16 | 25.16 | 24.98 | 25.03 | 33,020 | -0.03(-0.12%) |
Mar 20, 2024 | 24.85 | 25.13 | 24.84 | 25.06 | 15,560 | +0.21(+0.85%) |
Mar 19, 2024 | 24.84 | 24.86 | 24.82 | 24.85 | 17,565 | +0.08(+0.32%) |
Mar 18, 2024 | 24.96 | 24.96 | 24.75 | 24.77 | 179,299 | -0.03(-0.10%) |
Mar 15, 2024 | 24.91 | 24.91 | 24.74 | 24.80 | 15,047 | -0.12(-0.50%) |
Mar 14, 2024 | 24.90 | 24.92 | 24.82 | 24.92 | 16,984 | -0.14(-0.54%) |
Mar 13, 2024 | 25.09 | 25.18 | 25.05 | 25.06 | 36,633 | +0.13(+0.51%) |
Mar 12, 2024 | 25.00 | 25.18 | 24.89 | 24.93 | 55,701 | +0.11(+0.42%) |
Mar 11, 2024 | 24.74 | 24.85 | 24.74 | 24.82 | 20,597 | +0.08(+0.34%) |
Mar 08, 2024 | 24.75 | 24.83 | 24.74 | 24.74 | 9,147 | +0.00(+0.00%) |
Mar 07, 2024 | 24.72 | 24.80 | 24.71 | 24.74 | 5,008 | +0.24(+0.98%) |
Mar 06, 2024 | 24.52 | 24.63 | 24.50 | 24.50 | 10,340 | +0.27(+1.11%) |
Mar 05, 2024 | 24.36 | 24.38 | 24.23 | 24.23 | 40,008 | -0.23(-0.94%) |
Mar 04, 2024 | 24.46 | 24.52 | 24.33 | 24.46 | 44,100 | -0.10(-0.41%) |
Mar 01, 2024 | 24.47 | 24.57 | 24.44 | 24.56 | 4,823 | +0.20(+0.82%) |
Feb 29, 2024 | 24.30 | 24.36 | 24.26 | 24.36 | 6,533 | +0.15(+0.62%) |
Feb 28, 2024 | 24.25 | 24.31 | 24.19 | 24.21 | 14,240 | -0.15(-0.62%) |
Feb 27, 2024 | 24.43 | 24.47 | 24.36 | 24.36 | 11,408 | -0.05(-0.20%) |
Feb 26, 2024 | 24.39 | 24.42 | 24.31 | 24.41 | 12,472 | -0.07(-0.29%) |
Feb 23, 2024 | 24.47 | 24.53 | 24.40 | 24.48 | 25,132 | -0.00(-0.02%) |
Feb 22, 2024 | 24.49 | 24.51 | 24.43 | 24.48 | 11,433 | +0.17(+0.71%) |
Feb 21, 2024 | 24.33 | 24.33 | 24.23 | 24.31 | 18,687 | +0.03(+0.11%) |
Feb 20, 2024 | 24.29 | 24.33 | 24.17 | 24.29 | 41,671 | +0.09(+0.37%) |
Feb 16, 2024 | 24.21 | 24.31 | 24.17 | 24.20 | 46,311 | +0.14(+0.60%) |
Feb 15, 2024 | 23.91 | 24.10 | 23.91 | 24.05 | 10,294 | +0.23(+0.99%) |
Feb 14, 2024 | 23.80 | 23.86 | 23.71 | 23.82 | 16,372 | +0.26(+1.09%) |
Feb 13, 2024 | 23.70 | 23.70 | 23.51 | 23.56 | 11,765 | -0.45(-1.89%) |
Feb 12, 2024 | 23.92 | 24.11 | 23.92 | 24.01 | 11,574 | +0.18(+0.74%) |
Feb 09, 2024 | 23.79 | 23.91 | 23.74 | 23.84 | 18,413 | +0.01(+0.02%) |
Feb 08, 2024 | 23.81 | 23.92 | 23.79 | 23.83 | 24,203 | -0.22(-0.91%) |
Feb 07, 2024 | 24.03 | 24.11 | 23.97 | 24.05 | 25,231 | -0.00(-0.00%) |
Feb 06, 2024 | 23.98 | 24.08 | 23.95 | 24.05 | 18,096 | +0.25(+1.05%) |
Feb 05, 2024 | 23.77 | 23.90 | 23.65 | 23.80 | 36,982 | -0.13(-0.56%) |
Feb 02, 2024 | 23.92 | 23.97 | 23.84 | 23.93 | 10,663 | -0.14(-0.56%) |