Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 24.25 | 24.25 | 24.13 | 24.18 | 3,229 | -0.03(-0.12%) |
Apr 23, 2024 | 24.06 | 24.21 | 24.03 | 24.21 | 2,145 | +0.33(+1.39%) |
Apr 22, 2024 | 23.76 | 24.00 | 23.76 | 23.88 | 890 | +0.21(+0.91%) |
Apr 19, 2024 | 23.80 | 23.80 | 23.62 | 23.66 | 1,688 | -0.15(-0.64%) |
Apr 18, 2024 | 23.94 | 24.00 | 23.82 | 23.82 | 2,202 | -0.06(-0.25%) |
Apr 17, 2024 | 24.06 | 24.06 | 23.88 | 23.88 | 300 | -0.14(-0.59%) |
Apr 16, 2024 | 24.06 | 24.13 | 24.02 | 24.02 | 1,536 | -0.07(-0.28%) |
Apr 15, 2024 | 24.46 | 24.46 | 24.08 | 24.09 | 1,602 | -0.26(-1.07%) |
Apr 12, 2024 | 24.49 | 24.49 | 24.35 | 24.35 | 1,449 | -0.40(-1.60%) |
Apr 11, 2024 | 24.80 | 24.80 | 24.75 | 24.75 | 3,805 | +0.10(+0.43%) |
Apr 10, 2024 | 24.55 | 24.64 | 24.55 | 24.64 | 1,171 | -0.22(-0.87%) |
Apr 09, 2024 | 24.92 | 24.92 | 24.86 | 24.86 | 751 | +0.01(+0.06%) |
Apr 08, 2024 | 24.90 | 24.91 | 24.84 | 24.84 | 1,044 | -0.01(-0.03%) |
Apr 05, 2024 | 24.68 | 24.87 | 24.68 | 24.85 | 2,596 | +0.26(+1.06%) |
Apr 04, 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 136 | -0.29(-1.18%) |
Apr 03, 2024 | 24.86 | 24.96 | 24.86 | 24.88 | 3,118 | -0.02(-0.09%) |
Apr 02, 2024 | 24.86 | 24.91 | 24.86 | 24.91 | 2,448 | -0.25(-0.99%) |
Apr 01, 2024 | 25.21 | 25.21 | 25.12 | 25.15 | 2,683 | -0.10(-0.41%) |
Mar 28, 2024 | 25.22 | 25.26 | 25.21 | 25.26 | 1,792 | +0.10(+0.41%) |
Mar 27, 2024 | 25.03 | 25.15 | 25.02 | 25.15 | 1,721 | +0.21(+0.85%) |
Mar 26, 2024 | 25.01 | 25.06 | 24.94 | 24.94 | 1,615 | -0.06(-0.24%) |
Mar 25, 2024 | 25.04 | 25.04 | 25.00 | 25.00 | 1,518 | -0.07(-0.28%) |
Mar 22, 2024 | 25.05 | 25.08 | 25.05 | 25.07 | 627 | -0.03(-0.13%) |
Mar 21, 2024 | 25.14 | 25.14 | 25.10 | 25.10 | 2,250 | +0.09(+0.37%) |
Mar 20, 2024 | 24.77 | 25.01 | 24.76 | 25.01 | 2,991 | +0.23(+0.94%) |
Mar 19, 2024 | 24.61 | 24.78 | 24.59 | 24.78 | 646 | +0.16(+0.67%) |
Mar 18, 2024 | 24.71 | 24.71 | 24.61 | 24.61 | 1,100 | +0.12(+0.51%) |
Mar 15, 2024 | 24.49 | 24.52 | 24.49 | 24.49 | 14,475 | -0.20(-0.80%) |
Mar 14, 2024 | 24.65 | 24.69 | 24.55 | 24.69 | 731 | -0.13(-0.52%) |
Mar 13, 2024 | 24.83 | 24.85 | 24.82 | 24.82 | 1,270 | -0.01(-0.02%) |
Mar 12, 2024 | 24.55 | 24.82 | 24.55 | 24.82 | 538 | +0.30(+1.20%) |
Mar 11, 2024 | 24.52 | 24.55 | 24.52 | 24.53 | 1,041 | -0.03(-0.14%) |
Mar 08, 2024 | 24.84 | 24.85 | 24.56 | 24.56 | 1,865 | -0.12(-0.47%) |
Mar 07, 2024 | 24.64 | 24.69 | 24.64 | 24.68 | 3,688 | +0.29(+1.20%) |
Mar 06, 2024 | 24.42 | 24.42 | 24.39 | 24.39 | 472 | +0.12(+0.50%) |
Mar 05, 2024 | 24.42 | 24.42 | 24.15 | 24.26 | 2,400 | -0.23(-0.93%) |
Mar 04, 2024 | 24.50 | 24.56 | 24.49 | 24.49 | 3,277 | +0.01(+0.02%) |
Mar 01, 2024 | 24.46 | 24.49 | 24.46 | 24.49 | 3,466 | +0.13(+0.54%) |
Feb 29, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 158 | +0.20(+0.85%) |
Feb 28, 2024 | 24.20 | 24.21 | 24.15 | 24.15 | 738 | -0.06(-0.23%) |
Feb 27, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 171 | +0.05(+0.21%) |
Feb 26, 2024 | 24.27 | 24.27 | 24.16 | 24.16 | 2,651 | -0.09(-0.38%) |
Feb 23, 2024 | 24.29 | 24.29 | 24.23 | 24.25 | 830 | +0.06(+0.24%) |
Feb 22, 2024 | 24.01 | 24.20 | 24.01 | 24.19 | 2,623 | +0.57(+2.43%) |
Feb 21, 2024 | 23.57 | 23.62 | 23.57 | 23.62 | 352 | +0.04(+0.17%) |
Feb 20, 2024 | 23.55 | 23.63 | 23.55 | 23.58 | 1,499 | -0.16(-0.66%) |
Feb 16, 2024 | 23.72 | 23.83 | 23.70 | 23.73 | 671 | -0.09(-0.40%) |
Feb 15, 2024 | 23.81 | 23.83 | 23.75 | 23.83 | 1,694 | +0.15(+0.63%) |
Feb 14, 2024 | 23.54 | 23.68 | 23.51 | 23.68 | 2,091 | +0.27(+1.17%) |
Feb 13, 2024 | 23.49 | 23.50 | 23.36 | 23.41 | 1,136 | -0.43(-1.81%) |
Feb 12, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 223 | +0.07(+0.31%) |
Feb 09, 2024 | 23.61 | 23.78 | 23.61 | 23.76 | 642 | +0.17(+0.73%) |
Feb 08, 2024 | 23.58 | 23.60 | 23.57 | 23.59 | 741 | +0.10(+0.44%) |
Feb 07, 2024 | 23.48 | 23.53 | 23.48 | 23.49 | 1,651 | +0.16(+0.68%) |
Feb 06, 2024 | 23.26 | 23.33 | 23.26 | 23.33 | 529 | +0.02(+0.07%) |
Feb 05, 2024 | 23.30 | 23.32 | 23.25 | 23.31 | 1,130 | -0.13(-0.54%) |
Feb 02, 2024 | 23.38 | 23.44 | 23.36 | 23.44 | 3,915 | +0.29(+1.25%) |