Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 24.27 | 24.28 | 24.24 | 24.27 | 257,418 | +0.02(+0.10%) |
Apr 19, 2024 | 24.29 | 24.32 | 24.24 | 24.25 | 734,861 | +0.02(+0.08%) |
Apr 18, 2024 | 24.30 | 24.30 | 24.22 | 24.23 | 467,276 | -0.04(-0.16%) |
Apr 17, 2024 | 24.27 | 24.30 | 24.24 | 24.27 | 279,522 | +0.04(+0.17%) |
Apr 16, 2024 | 24.21 | 24.24 | 24.19 | 24.23 | 320,047 | -0.04(-0.16%) |
Apr 15, 2024 | 24.32 | 24.32 | 24.23 | 24.27 | 310,468 | -0.07(-0.29%) |
Apr 12, 2024 | 24.38 | 24.38 | 24.33 | 24.34 | 1,525,233 | +0.04(+0.16%) |
Apr 11, 2024 | 24.33 | 24.33 | 24.27 | 24.30 | 398,766 | -0.01(-0.04%) |
Apr 10, 2024 | 24.37 | 24.39 | 24.30 | 24.31 | 369,149 | -0.19(-0.78%) |
Apr 09, 2024 | 24.43 | 24.52 | 24.43 | 24.50 | 324,032 | +0.09(+0.37%) |
Apr 08, 2024 | 24.50 | 24.50 | 24.41 | 24.41 | 496,183 | -0.08(-0.33%) |
Apr 05, 2024 | 24.50 | 24.53 | 24.49 | 24.49 | 300,182 | -0.07(-0.29%) |
Apr 04, 2024 | 24.51 | 24.56 | 24.51 | 24.56 | 454,313 | +0.03(+0.12%) |
Apr 03, 2024 | 24.45 | 24.53 | 24.44 | 24.53 | 504,517 | +0.03(+0.12%) |
Apr 02, 2024 | 24.48 | 24.50 | 24.45 | 24.50 | 609,499 | -0.01(-0.04%) |
Apr 01, 2024 | 24.49 | 24.57 | 24.49 | 24.51 | 1,132,447 | -0.09(-0.37%) |
Mar 28, 2024 | 24.62 | 24.60 | 24.60 | 24.60 | 520,608 | -0.01(-0.04%) |
Mar 27, 2024 | 24.60 | 24.63 | 24.58 | 24.61 | 1,251,887 | +0.03(+0.12%) |
Mar 26, 2024 | 24.55 | 24.59 | 24.54 | 24.58 | 479,200 | +0.01(+0.04%) |
Mar 25, 2024 | 24.57 | 24.62 | 24.54 | 24.57 | 337,779 | +0.00(+0.00%) |
Mar 22, 2024 | 24.59 | 24.59 | 24.57 | 24.57 | 532,617 | +0.01(+0.04%) |
Mar 21, 2024 | 24.58 | 24.58 | 24.52 | 24.56 | 740,232 | +0.03(+0.12%) |
Mar 20, 2024 | 24.51 | 24.54 | 24.47 | 24.53 | 431,422 | +0.06(+0.24%) |
Mar 19, 2024 | 24.46 | 24.52 | 24.45 | 24.47 | 667,188 | +0.03(+0.12%) |
Mar 18, 2024 | 24.49 | 24.49 | 24.42 | 24.44 | 265,831 | +0.00(+0.00%) |
Mar 15, 2024 | 24.47 | 24.47 | 24.43 | 24.44 | 567,048 | -0.04(-0.16%) |
Mar 14, 2024 | 24.47 | 24.48 | 24.44 | 24.48 | 378,692 | -0.06(-0.24%) |
Mar 13, 2024 | 24.51 | 24.55 | 24.51 | 24.54 | 438,935 | -0.02(-0.08%) |
Mar 12, 2024 | 24.59 | 24.59 | 24.52 | 24.56 | 328,515 | -0.02(-0.08%) |
Mar 11, 2024 | 24.63 | 24.63 | 24.57 | 24.58 | 501,590 | -0.01(-0.04%) |
Mar 08, 2024 | 24.62 | 24.62 | 24.58 | 24.59 | 374,337 | +0.02(+0.08%) |
Mar 07, 2024 | 24.54 | 24.57 | 24.51 | 24.57 | 402,119 | +0.10(+0.41%) |
Mar 06, 2024 | 24.50 | 24.56 | 24.44 | 24.47 | 940,367 | -0.01(-0.04%) |
Mar 05, 2024 | 24.48 | 24.51 | 24.46 | 24.48 | 417,802 | +0.04(+0.16%) |
Mar 04, 2024 | 24.51 | 24.51 | 24.42 | 24.44 | 410,051 | -0.01(-0.04%) |
Mar 01, 2024 | 24.42 | 24.46 | 24.36 | 24.45 | 447,594 | +0.06(+0.24%) |
Feb 29, 2024 | 24.44 | 24.44 | 24.37 | 24.39 | 346,863 | +0.00(+0.00%) |
Feb 28, 2024 | 24.36 | 24.39 | 24.35 | 24.39 | 325,311 | +0.04(+0.16%) |
Feb 27, 2024 | 24.36 | 24.37 | 24.33 | 24.35 | 418,700 | +0.01(+0.04%) |
Feb 26, 2024 | 24.41 | 24.41 | 24.31 | 24.34 | 587,054 | -0.03(-0.12%) |
Feb 23, 2024 | 24.35 | 24.37 | 24.32 | 24.37 | 501,792 | +0.06(+0.25%) |
Feb 22, 2024 | 24.40 | 24.40 | 24.28 | 24.31 | 970,053 | -0.02(-0.08%) |
Feb 21, 2024 | 24.39 | 24.39 | 24.32 | 24.33 | 594,671 | -0.02(-0.08%) |
Feb 20, 2024 | 24.31 | 24.39 | 24.31 | 24.35 | 882,777 | -0.01(-0.04%) |
Feb 16, 2024 | 24.37 | 24.39 | 24.32 | 24.36 | 365,585 | +0.00(+0.00%) |
Feb 15, 2024 | 24.38 | 24.39 | 24.33 | 24.36 | 521,252 | +0.02(+0.08%) |
Feb 14, 2024 | 24.31 | 24.34 | 24.29 | 24.34 | 318,839 | +0.05(+0.20%) |
Feb 13, 2024 | 24.35 | 24.35 | 24.26 | 24.29 | 824,221 | -0.14(-0.57%) |
Feb 12, 2024 | 24.42 | 24.46 | 24.40 | 24.43 | 1,285,728 | +0.01(+0.04%) |
Feb 09, 2024 | 24.46 | 24.46 | 24.37 | 24.42 | 1,030,126 | +0.01(+0.04%) |
Feb 08, 2024 | 24.48 | 24.48 | 24.37 | 24.41 | 714,782 | -0.01(-0.04%) |
Feb 07, 2024 | 24.45 | 24.47 | 24.38 | 24.42 | 1,161,308 | -0.01(-0.04%) |
Feb 06, 2024 | 24.37 | 24.45 | 24.37 | 24.43 | 793,016 | +0.04(+0.16%) |
Feb 05, 2024 | 24.38 | 24.42 | 24.36 | 24.39 | 661,820 | -0.09(-0.36%) |
Feb 02, 2024 | 24.58 | 24.58 | 24.44 | 24.48 | 671,290 | -0.17(-0.68%) |