Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 24.89 | 24.93 | 24.58 | 24.65 | 32,327 | -0.38(-1.53%) |
Apr 29, 2024 | 25.00 | 25.16 | 24.91 | 25.03 | 36,082 | +0.07(+0.28%) |
Apr 26, 2024 | 24.87 | 24.97 | 24.87 | 24.96 | 16,984 | -0.01(-0.02%) |
Apr 25, 2024 | 24.76 | 25.00 | 24.69 | 24.97 | 94,135 | +0.06(+0.22%) |
Apr 24, 2024 | 24.90 | 25.04 | 24.89 | 24.91 | 27,256 | -0.03(-0.10%) |
Apr 23, 2024 | 24.79 | 24.97 | 24.79 | 24.94 | 28,218 | +0.04(+0.16%) |
Apr 22, 2024 | 24.55 | 24.97 | 24.55 | 24.90 | 61,404 | +0.28(+1.14%) |
Apr 19, 2024 | 24.33 | 24.67 | 24.33 | 24.62 | 15,106 | +0.29(+1.19%) |
Apr 18, 2024 | 24.57 | 24.57 | 24.33 | 24.33 | 63,901 | -0.23(-0.94%) |
Apr 17, 2024 | 24.51 | 24.69 | 24.51 | 24.56 | 39,995 | +0.04(+0.18%) |
Apr 16, 2024 | 24.65 | 24.69 | 24.50 | 24.52 | 21,182 | -0.25(-1.02%) |
Apr 15, 2024 | 24.77 | 24.87 | 24.65 | 24.77 | 24,792 | -0.14(-0.56%) |
Apr 12, 2024 | 24.80 | 25.05 | 24.78 | 24.91 | 113,445 | +0.15(+0.61%) |
Apr 11, 2024 | 24.86 | 24.86 | 24.51 | 24.76 | 35,787 | -0.06(-0.24%) |
Apr 10, 2024 | 24.89 | 24.90 | 24.76 | 24.82 | 16,955 | -0.18(-0.72%) |
Apr 09, 2024 | 25.00 | 25.15 | 24.96 | 25.00 | 24,022 | -0.12(-0.48%) |
Apr 08, 2024 | 25.26 | 25.28 | 25.06 | 25.12 | 53,526 | -0.04(-0.16%) |
Apr 05, 2024 | 25.17 | 25.26 | 25.09 | 25.16 | 30,864 | +0.05(+0.20%) |
Apr 04, 2024 | 25.07 | 25.15 | 24.98 | 25.11 | 135,384 | -0.08(-0.32%) |
Apr 03, 2024 | 24.93 | 25.23 | 24.92 | 25.19 | 23,823 | +0.24(+0.96%) |
Apr 02, 2024 | 25.14 | 25.32 | 24.93 | 24.95 | 31,098 | -0.11(-0.44%) |
Apr 01, 2024 | 25.22 | 25.26 | 25.01 | 25.06 | 25,746 | -0.15(-0.60%) |
Mar 28, 2024 | 24.97 | 25.26 | 24.73 | 25.21 | 90,027 | +0.18(+0.72%) |
Mar 27, 2024 | 25.17 | 25.21 | 25.00 | 25.03 | 19,848 | -0.14(-0.56%) |
Mar 26, 2024 | 25.38 | 25.39 | 25.17 | 25.17 | 44,979 | -0.20(-0.79%) |
Mar 25, 2024 | 25.13 | 25.44 | 25.13 | 25.37 | 30,577 | +0.20(+0.79%) |
Mar 22, 2024 | 25.24 | 25.28 | 25.12 | 25.17 | 36,305 | -0.39(-1.53%) |
Mar 21, 2024 | 25.64 | 25.64 | 25.37 | 25.56 | 35,818 | +0.02(+0.08%) |
Mar 20, 2024 | 25.05 | 25.54 | 25.05 | 25.54 | 49,331 | +0.44(+1.75%) |
Mar 19, 2024 | 24.92 | 25.13 | 24.92 | 25.10 | 27,587 | +0.00(+0.00%) |
Mar 18, 2024 | 25.17 | 25.29 | 25.05 | 25.10 | 62,348 | -0.16(-0.63%) |
Mar 15, 2024 | 25.07 | 25.34 | 25.00 | 25.26 | 28,700 | -0.01(-0.04%) |
Mar 14, 2024 | 25.18 | 25.55 | 25.12 | 25.27 | 67,810 | +0.00(+0.00%) |
Mar 13, 2024 | 25.16 | 25.27 | 24.95 | 25.27 | 44,939 | +0.06(+0.24%) |
Mar 12, 2024 | 24.99 | 25.24 | 24.85 | 25.21 | 87,133 | +0.29(+1.16%) |
Mar 11, 2024 | 24.92 | 25.00 | 24.82 | 24.92 | 70,360 | -0.05(-0.20%) |
Mar 08, 2024 | 24.54 | 24.98 | 24.34 | 24.97 | 150,041 | +0.40(+1.63%) |
Mar 07, 2024 | 24.35 | 24.57 | 24.35 | 24.57 | 38,958 | +0.31(+1.28%) |
Mar 06, 2024 | 24.28 | 24.28 | 24.06 | 24.26 | 43,140 | -0.01(-0.04%) |
Mar 05, 2024 | 24.34 | 24.36 | 24.17 | 24.27 | 46,605 | -0.07(-0.29%) |
Mar 04, 2024 | 24.47 | 24.51 | 24.26 | 24.34 | 112,339 | +0.13(+0.52%) |
Mar 01, 2024 | 24.09 | 24.22 | 23.99 | 24.21 | 33,052 | +0.25(+1.04%) |
Feb 29, 2024 | 23.99 | 24.19 | 23.79 | 23.97 | 14,413 | -0.19(-0.81%) |
Feb 28, 2024 | 23.97 | 24.19 | 23.92 | 24.16 | 10,148 | +0.11(+0.46%) |
Feb 27, 2024 | 24.22 | 24.39 | 23.99 | 24.05 | 49,195 | +0.01(+0.06%) |
Feb 26, 2024 | 23.95 | 24.10 | 23.85 | 24.04 | 43,328 | -0.02(-0.06%) |
Feb 23, 2024 | 24.14 | 24.14 | 23.94 | 24.05 | 28,622 | -0.17(-0.70%) |
Feb 22, 2024 | 24.43 | 24.47 | 24.13 | 24.22 | 38,349 | -0.19(-0.78%) |
Feb 21, 2024 | 24.58 | 24.58 | 24.36 | 24.41 | 16,101 | -0.37(-1.51%) |
Feb 20, 2024 | 24.77 | 24.90 | 24.64 | 24.78 | 17,988 | +0.13(+0.54%) |
Feb 16, 2024 | 24.57 | 24.65 | 24.52 | 24.65 | 16,522 | +0.18(+0.74%) |
Feb 15, 2024 | 24.54 | 24.65 | 24.36 | 24.47 | 31,643 | -0.14(-0.57%) |
Feb 14, 2024 | 24.98 | 24.98 | 24.53 | 24.61 | 29,255 | -0.35(-1.40%) |
Feb 13, 2024 | 25.07 | 25.07 | 24.86 | 24.96 | 24,914 | -0.10(-0.40%) |
Feb 12, 2024 | 25.03 | 25.12 | 25.00 | 25.06 | 15,897 | +0.19(+0.76%) |
Feb 09, 2024 | 25.10 | 25.11 | 24.85 | 24.87 | 14,619 | -0.30(-1.19%) |
Feb 08, 2024 | 25.08 | 25.29 | 24.84 | 25.17 | 21,669 | +0.16(+0.64%) |
Feb 07, 2024 | 25.11 | 25.12 | 24.88 | 25.01 | 15,232 | -0.27(-1.07%) |
Feb 06, 2024 | 25.25 | 25.32 | 25.17 | 25.28 | 10,575 | +0.12(+0.48%) |
Feb 05, 2024 | 25.05 | 25.19 | 24.82 | 25.16 | 39,717 | +0.10(+0.40%) |
Feb 02, 2024 | 25.29 | 25.30 | 25.00 | 25.06 | 33,278 | -0.33(-1.30%) |