Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 24.37 | 24.58 | 24.02 | 24.02 | 128,309 | -0.47(-1.90%) |
Apr 29, 2024 | 24.40 | 24.49 | 24.37 | 24.49 | 23,026 | +0.13(+0.52%) |
Apr 26, 2024 | 24.58 | 24.58 | 24.22 | 24.36 | 153,788 | +0.01(+0.04%) |
Apr 25, 2024 | 24.24 | 24.40 | 24.18 | 24.35 | 61,258 | +0.08(+0.33%) |
Apr 24, 2024 | 24.01 | 24.28 | 24.01 | 24.27 | 168,280 | +0.16(+0.68%) |
Apr 23, 2024 | 24.00 | 24.23 | 24.00 | 24.11 | 201,090 | +0.05(+0.22%) |
Apr 22, 2024 | 23.93 | 24.14 | 23.82 | 24.05 | 45,590 | +0.11(+0.47%) |
Apr 19, 2024 | 23.41 | 24.08 | 23.41 | 23.94 | 9,328 | +0.33(+1.42%) |
Apr 18, 2024 | 23.49 | 23.66 | 23.45 | 23.61 | 10,356 | +0.27(+1.14%) |
Apr 17, 2024 | 23.32 | 23.44 | 23.21 | 23.34 | 13,950 | +0.10(+0.42%) |
Apr 16, 2024 | 23.25 | 23.30 | 23.20 | 23.24 | 13,637 | -0.19(-0.82%) |
Apr 15, 2024 | 23.81 | 23.81 | 23.41 | 23.43 | 143,475 | -0.29(-1.22%) |
Apr 12, 2024 | 24.08 | 24.19 | 23.70 | 23.72 | 52,306 | -0.24(-0.99%) |
Apr 11, 2024 | 24.04 | 24.05 | 23.86 | 23.96 | 30,506 | -0.13(-0.54%) |
Apr 10, 2024 | 24.08 | 24.20 | 24.06 | 24.09 | 22,650 | -0.14(-0.58%) |
Apr 09, 2024 | 24.40 | 24.40 | 24.17 | 24.23 | 589,833 | -0.09(-0.38%) |
Apr 08, 2024 | 24.41 | 24.43 | 24.30 | 24.32 | 69,402 | +0.01(+0.05%) |
Apr 05, 2024 | 24.24 | 24.35 | 24.24 | 24.31 | 35,266 | +0.02(+0.08%) |
Apr 04, 2024 | 24.52 | 24.59 | 24.29 | 24.29 | 31,039 | -0.13(-0.53%) |
Apr 03, 2024 | 24.47 | 24.50 | 24.38 | 24.42 | 251,793 | +0.18(+0.75%) |
Apr 02, 2024 | 24.22 | 24.27 | 24.16 | 24.24 | 90,232 | +0.11(+0.45%) |
Apr 01, 2024 | 24.03 | 24.17 | 24.03 | 24.13 | 178,207 | +0.00(+0.00%) |
Mar 28, 2024 | 23.94 | 24.18 | 23.94 | 24.13 | 408,266 | +0.27(+1.13%) |
Mar 27, 2024 | 23.69 | 23.86 | 23.86 | 44,642 | +0.22(+0.93%) | |
Mar 26, 2024 | 23.71 | 23.72 | 23.62 | 23.64 | 158,315 | -0.01(-0.04%) |
Mar 25, 2024 | 23.42 | 23.82 | 23.42 | 23.65 | 23,513 | +0.03(+0.13%) |
Mar 22, 2024 | 23.75 | 23.75 | 23.60 | 23.62 | 100,670 | -0.09(-0.40%) |
Mar 21, 2024 | 23.67 | 23.72 | 23.66 | 23.71 | 24,027 | +0.32(+1.39%) |
Mar 20, 2024 | 23.52 | 23.63 | 23.39 | 23.39 | 275,243 | -0.10(-0.41%) |
Mar 19, 2024 | 23.41 | 23.49 | 23.32 | 23.49 | 24,558 | +0.20(+0.88%) |
Mar 18, 2024 | 23.05 | 23.29 | 23.05 | 23.28 | 32,246 | +0.07(+0.31%) |
Mar 15, 2024 | 23.19 | 23.25 | 23.17 | 23.21 | 89,712 | +0.18(+0.79%) |
Mar 14, 2024 | 23.23 | 23.23 | 22.96 | 23.03 | 42,329 | -0.23(-1.00%) |
Mar 13, 2024 | 23.38 | 23.40 | 23.26 | 23.26 | 35,485 | +0.03(+0.13%) |
Mar 12, 2024 | 23.16 | 23.26 | 23.15 | 23.23 | 5,823 | +0.11(+0.48%) |
Mar 11, 2024 | 22.95 | 23.17 | 22.94 | 23.12 | 7,862 | +0.10(+0.43%) |
Mar 08, 2024 | 22.99 | 23.04 | 22.95 | 23.02 | 10,447 | -0.03(-0.13%) |
Mar 07, 2024 | 23.15 | 23.15 | 23.05 | 23.05 | 37,336 | -0.04(-0.17%) |
Mar 06, 2024 | 23.10 | 23.15 | 23.09 | 23.09 | 6,656 | +0.15(+0.65%) |
Mar 05, 2024 | 22.86 | 23.04 | 22.86 | 22.94 | 15,214 | +0.17(+0.75%) |
Mar 04, 2024 | 22.79 | 22.82 | 22.75 | 22.77 | 6,715 | +0.01(+0.04%) |
Mar 01, 2024 | 22.63 | 22.80 | 22.59 | 22.76 | 5,455 | +0.25(+1.11%) |
Feb 29, 2024 | 22.47 | 22.57 | 22.47 | 22.51 | 10,999 | +0.21(+0.93%) |
Feb 28, 2024 | 22.34 | 22.36 | 22.29 | 22.30 | 9,013 | -0.42(-1.85%) |
Feb 27, 2024 | 22.87 | 22.87 | 22.70 | 22.72 | 22,475 | +0.00(+0.00%) |
Feb 26, 2024 | 22.98 | 22.98 | 22.72 | 22.72 | 741 | -0.17(-0.75%) |
Feb 23, 2024 | 22.95 | 23.03 | 22.89 | 22.89 | 70,782 | +0.02(+0.09%) |
Feb 22, 2024 | 22.74 | 22.95 | 22.71 | 22.87 | 20,630 | +0.18(+0.79%) |
Feb 21, 2024 | 22.54 | 22.75 | 22.54 | 22.69 | 20,553 | +0.25(+1.13%) |
Feb 20, 2024 | 22.34 | 22.54 | 22.28 | 22.44 | 20,553 | +0.17(+0.77%) |
Feb 16, 2024 | 22.04 | 22.37 | 22.04 | 22.27 | 3,505 | +0.26(+1.17%) |
Feb 15, 2024 | 21.68 | 22.08 | 21.68 | 22.01 | 25,852 | +0.55(+2.55%) |
Feb 14, 2024 | 21.49 | 21.54 | 21.46 | 21.46 | 11,279 | -0.01(-0.07%) |
Feb 13, 2024 | 21.57 | 21.57 | 21.39 | 21.48 | 11,281 | -0.24(-1.12%) |
Feb 12, 2024 | 21.55 | 21.72 | 21.53 | 21.72 | 41,181 | +0.30(+1.40%) |
Feb 09, 2024 | 21.54 | 21.54 | 21.38 | 21.42 | 43,175 | -0.02(-0.11%) |
Feb 08, 2024 | 21.40 | 21.44 | 21.38 | 21.44 | 6,704 | +0.00(+0.02%) |
Feb 07, 2024 | 21.46 | 21.46 | 21.37 | 21.44 | 112,773 | +0.08(+0.39%) |
Feb 06, 2024 | 21.47 | 21.48 | 21.34 | 21.36 | 8,723 | -0.12(-0.57%) |
Feb 05, 2024 | 21.46 | 21.56 | 21.42 | 21.48 | 34,190 | -0.17(-0.81%) |
Feb 02, 2024 | 21.73 | 21.73 | 21.58 | 21.65 | 33,146 | -0.21(-0.94%) |