Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 23.96 | 24.57 | 23.96 | 24.52 | 316,324 | +0.66(+2.77%) |
Apr 25, 2024 | 24.05 | 24.05 | 23.50 | 23.86 | 245,727 | -0.63(-2.57%) |
Apr 24, 2024 | 24.57 | 24.81 | 24.35 | 24.49 | 207,197 | -0.08(-0.33%) |
Apr 23, 2024 | 24.06 | 24.75 | 24.06 | 24.57 | 191,152 | +0.59(+2.46%) |
Apr 22, 2024 | 23.91 | 24.27 | 23.55 | 23.98 | 254,012 | +0.20(+0.84%) |
Apr 19, 2024 | 23.91 | 24.36 | 23.73 | 23.78 | 200,747 | -0.26(-1.08%) |
Apr 18, 2024 | 23.89 | 24.20 | 23.68 | 24.04 | 274,518 | +0.20(+0.84%) |
Apr 17, 2024 | 23.94 | 24.06 | 23.70 | 23.84 | 162,164 | +0.00(+0.00%) |
Apr 16, 2024 | 23.53 | 24.18 | 23.31 | 23.84 | 238,244 | +0.28(+1.19%) |
Apr 15, 2024 | 23.81 | 23.83 | 23.27 | 23.56 | 293,474 | -0.11(-0.46%) |
Apr 12, 2024 | 24.07 | 24.11 | 23.52 | 23.67 | 170,953 | -0.64(-2.63%) |
Apr 11, 2024 | 23.81 | 24.39 | 23.59 | 24.31 | 252,497 | +0.51(+2.14%) |
Apr 10, 2024 | 23.53 | 24.02 | 23.42 | 23.80 | 373,552 | -0.28(-1.16%) |
Apr 09, 2024 | 24.20 | 24.30 | 23.95 | 24.08 | 168,255 | +0.01(+0.04%) |
Apr 08, 2024 | 23.81 | 24.10 | 23.76 | 24.07 | 140,974 | +0.33(+1.39%) |
Apr 05, 2024 | 23.16 | 23.81 | 22.86 | 23.74 | 247,084 | +0.57(+2.46%) |
Apr 04, 2024 | 23.66 | 23.77 | 23.09 | 23.17 | 214,976 | -0.19(-0.81%) |
Apr 03, 2024 | 22.96 | 23.51 | 22.92 | 23.36 | 257,647 | +0.15(+0.65%) |
Apr 02, 2024 | 23.14 | 23.48 | 22.65 | 23.21 | 257,992 | -0.48(-2.03%) |
Apr 01, 2024 | 24.60 | 24.69 | 23.59 | 23.69 | 170,232 | -0.88(-3.58%) |
Mar 28, 2024 | 24.00 | 24.74 | 23.91 | 24.57 | 515,060 | +0.58(+2.42%) |
Mar 27, 2024 | 24.01 | 24.24 | 23.71 | 23.99 | 198,080 | +0.16(+0.67%) |
Mar 26, 2024 | 24.02 | 24.20 | 23.80 | 23.83 | 277,648 | -0.03(-0.13%) |
Mar 25, 2024 | 24.25 | 24.33 | 23.78 | 23.86 | 139,741 | -0.44(-1.81%) |
Mar 22, 2024 | 24.39 | 24.72 | 24.24 | 24.30 | 177,848 | -0.17(-0.69%) |
Mar 21, 2024 | 24.34 | 24.86 | 24.34 | 24.47 | 243,745 | +0.36(+1.49%) |
Mar 20, 2024 | 23.76 | 24.16 | 23.55 | 24.11 | 188,272 | +0.34(+1.43%) |
Mar 19, 2024 | 22.95 | 23.86 | 22.93 | 23.77 | 251,294 | +0.68(+2.94%) |
Mar 18, 2024 | 23.12 | 23.21 | 22.84 | 23.09 | 336,046 | -0.02(-0.09%) |
Mar 15, 2024 | 23.19 | 23.54 | 23.10 | 23.11 | 473,846 | -0.33(-1.41%) |
Mar 14, 2024 | 23.79 | 23.79 | 23.20 | 23.44 | 307,526 | -0.29(-1.22%) |
Mar 13, 2024 | 23.49 | 23.92 | 23.49 | 23.73 | 260,367 | +0.07(+0.30%) |
Mar 12, 2024 | 23.43 | 23.89 | 23.25 | 23.66 | 313,008 | +0.38(+1.63%) |
Mar 11, 2024 | 23.60 | 23.88 | 23.23 | 23.28 | 245,492 | -0.48(-2.02%) |
Mar 08, 2024 | 23.74 | 24.30 | 23.72 | 23.76 | 348,350 | +0.26(+1.11%) |
Mar 07, 2024 | 23.68 | 23.76 | 23.39 | 23.50 | 397,096 | +0.00(+0.00%) |
Mar 06, 2024 | 23.79 | 23.79 | 23.06 | 23.50 | 392,102 | +0.15(+0.64%) |
Mar 05, 2024 | 24.17 | 24.34 | 23.24 | 23.35 | 805,853 | -0.98(-4.03%) |
Mar 04, 2024 | 24.63 | 24.72 | 23.81 | 24.33 | 473,054 | -0.47(-1.90%) |
Mar 01, 2024 | 24.98 | 25.31 | 23.86 | 24.80 | 759,475 | -0.15(-0.60%) |
Feb 29, 2024 | 25.68 | 25.83 | 23.38 | 24.95 | 1,046,833 | -0.86(-3.33%) |
Feb 28, 2024 | 25.32 | 26.18 | 25.31 | 25.81 | 203,778 | +0.10(+0.39%) |
Feb 27, 2024 | 25.89 | 25.93 | 25.59 | 25.71 | 161,090 | -0.07(-0.27%) |
Feb 26, 2024 | 25.57 | 26.10 | 25.57 | 25.78 | 159,324 | +0.14(+0.55%) |
Feb 23, 2024 | 25.43 | 26.10 | 25.38 | 25.64 | 207,731 | +0.23(+0.91%) |
Feb 22, 2024 | 25.48 | 25.87 | 25.23 | 25.41 | 321,334 | +0.43(+1.72%) |
Feb 21, 2024 | 25.37 | 25.40 | 24.63 | 24.98 | 481,166 | -0.67(-2.61%) |
Feb 20, 2024 | 25.64 | 25.69 | 25.22 | 25.65 | 330,497 | -0.42(-1.61%) |
Feb 16, 2024 | 26.37 | 26.55 | 25.86 | 26.07 | 350,696 | -0.30(-1.14%) |
Feb 15, 2024 | 26.46 | 26.75 | 26.24 | 26.37 | 338,019 | -0.08(-0.30%) |
Feb 14, 2024 | 25.60 | 26.51 | 25.49 | 26.45 | 352,790 | +1.23(+4.88%) |
Feb 13, 2024 | 25.15 | 25.63 | 24.85 | 25.22 | 335,423 | -0.93(-3.56%) |
Feb 12, 2024 | 26.38 | 26.42 | 25.98 | 26.15 | 267,038 | -0.03(-0.11%) |
Feb 09, 2024 | 25.69 | 26.30 | 25.60 | 26.18 | 376,410 | +0.87(+3.44%) |
Feb 08, 2024 | 24.56 | 25.63 | 24.41 | 25.31 | 424,843 | +0.76(+3.10%) |
Feb 07, 2024 | 24.76 | 25.06 | 24.53 | 24.55 | 291,322 | -0.09(-0.37%) |
Feb 06, 2024 | 24.57 | 24.79 | 24.11 | 24.64 | 254,784 | +0.12(+0.49%) |
Feb 05, 2024 | 24.59 | 24.68 | 24.21 | 24.52 | 241,354 | -0.06(-0.24%) |
Feb 02, 2024 | 24.57 | 24.84 | 24.32 | 24.58 | 183,633 | -0.24(-0.97%) |