Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 24.58 | 24.58 | 24.42 | 24.42 | 445 | -0.31(-1.27%) |
Apr 29, 2024 | 24.80 | 24.80 | 24.74 | 24.74 | 985 | +0.11(+0.46%) |
Apr 26, 2024 | 24.62 | 24.69 | 24.57 | 24.62 | 710 | +0.21(+0.85%) |
Apr 25, 2024 | 24.25 | 24.42 | 24.25 | 24.42 | 493 | -0.12(-0.49%) |
Apr 24, 2024 | 24.61 | 24.61 | 24.54 | 24.54 | 103 | -0.05(-0.22%) |
Apr 23, 2024 | 24.54 | 24.59 | 24.54 | 24.59 | 231 | +0.30(+1.25%) |
Apr 22, 2024 | 24.13 | 24.36 | 24.10 | 24.29 | 28,240 | +0.24(+1.01%) |
Apr 19, 2024 | 24.15 | 24.16 | 24.05 | 24.05 | 661 | -0.03(-0.10%) |
Apr 18, 2024 | 24.10 | 24.10 | 24.07 | 24.07 | 286 | -0.04(-0.17%) |
Apr 17, 2024 | 24.41 | 24.41 | 24.11 | 24.11 | 1,574 | -0.20(-0.84%) |
Apr 16, 2024 | 24.27 | 24.33 | 24.27 | 24.32 | 475 | -0.10(-0.42%) |
Apr 15, 2024 | 24.72 | 24.72 | 24.28 | 24.42 | 2,743 | -0.29(-1.17%) |
Apr 12, 2024 | 24.78 | 24.78 | 24.62 | 24.71 | 2,167 | -0.43(-1.72%) |
Apr 11, 2024 | 25.11 | 25.14 | 25.11 | 25.14 | 679 | +0.25(+0.99%) |
Apr 10, 2024 | 25.04 | 25.04 | 24.89 | 24.89 | 1,303 | -0.47(-1.84%) |
Apr 09, 2024 | 25.35 | 25.36 | 25.26 | 25.36 | 851 | +0.10(+0.38%) |
Apr 08, 2024 | 25.25 | 25.29 | 25.25 | 25.26 | 1,172 | +0.01(+0.05%) |
Apr 05, 2024 | 25.16 | 25.28 | 25.16 | 25.25 | 607 | +0.13(+0.53%) |
Apr 04, 2024 | 25.57 | 25.57 | 25.10 | 25.12 | 1,500 | -0.17(-0.68%) |
Apr 03, 2024 | 25.24 | 25.29 | 25.24 | 25.29 | 389 | +0.11(+0.43%) |
Apr 02, 2024 | 25.20 | 25.20 | 25.18 | 25.18 | 932 | -0.33(-1.30%) |
Apr 01, 2024 | 25.65 | 25.65 | 25.45 | 25.51 | 3,183 | -0.12(-0.47%) |
Mar 28, 2024 | 25.56 | 25.70 | 25.56 | 25.64 | 2,352 | +0.11(+0.42%) |
Mar 27, 2024 | 25.41 | 25.53 | 25.41 | 25.53 | 692 | +0.30(+1.17%) |
Mar 26, 2024 | 25.21 | 25.23 | 25.21 | 25.23 | 1,422 | -0.04(-0.14%) |
Mar 25, 2024 | 25.33 | 25.33 | 25.27 | 25.27 | 792 | +0.03(+0.13%) |
Mar 22, 2024 | 25.46 | 25.46 | 25.23 | 25.23 | 2,236 | -0.21(-0.83%) |
Mar 21, 2024 | 25.30 | 25.54 | 25.30 | 25.45 | 4,410 | +0.13(+0.53%) |
Mar 20, 2024 | 24.89 | 25.32 | 24.89 | 25.31 | 8,271 | +0.44(+1.78%) |
Mar 19, 2024 | 24.73 | 24.91 | 24.72 | 24.87 | 1,094 | +0.11(+0.43%) |
Mar 18, 2024 | 24.92 | 24.92 | 24.76 | 24.76 | 395 | -0.05(-0.20%) |
Mar 15, 2024 | 24.73 | 24.83 | 24.73 | 24.81 | 443 | +0.08(+0.34%) |
Mar 14, 2024 | 24.90 | 24.90 | 24.73 | 24.73 | 1,514 | -0.44(-1.76%) |
Mar 13, 2024 | 25.09 | 25.34 | 25.07 | 25.17 | 28,190 | +0.11(+0.44%) |
Mar 12, 2024 | 24.95 | 25.06 | 24.95 | 25.06 | 2,347 | +0.11(+0.46%) |
Mar 11, 2024 | 25.02 | 25.07 | 24.94 | 24.95 | 4,285 | -0.09(-0.37%) |
Mar 08, 2024 | 25.24 | 25.33 | 25.04 | 25.04 | 3,515 | -0.08(-0.33%) |
Mar 07, 2024 | 25.04 | 25.12 | 25.03 | 25.12 | 533 | +0.18(+0.72%) |
Mar 06, 2024 | 24.86 | 24.94 | 24.86 | 24.94 | 576 | +0.14(+0.55%) |
Mar 05, 2024 | 24.83 | 24.92 | 24.81 | 24.81 | 752 | -0.20(-0.79%) |
Mar 04, 2024 | 24.96 | 25.12 | 24.96 | 25.00 | 2,512 | +0.07(+0.28%) |
Mar 01, 2024 | 24.60 | 24.94 | 24.60 | 24.93 | 9,652 | +0.12(+0.48%) |
Feb 29, 2024 | 24.85 | 24.86 | 24.81 | 24.81 | 1,388 | +0.15(+0.61%) |
Feb 28, 2024 | 24.68 | 24.77 | 24.66 | 24.66 | 737 | -0.13(-0.51%) |
Feb 27, 2024 | 24.83 | 24.83 | 24.72 | 24.79 | 1,801 | +0.25(+1.00%) |
Feb 26, 2024 | 24.45 | 24.61 | 24.40 | 24.55 | 2,329 | +0.12(+0.50%) |
Feb 23, 2024 | 24.49 | 24.59 | 24.42 | 24.42 | 1,790 | +0.07(+0.28%) |
Feb 22, 2024 | 24.29 | 24.38 | 24.13 | 24.36 | 3,322 | +0.23(+0.96%) |
Feb 21, 2024 | 24.11 | 24.13 | 24.11 | 24.13 | 768 | -0.10(-0.39%) |
Feb 20, 2024 | 24.19 | 24.37 | 24.16 | 24.22 | 4,148 | -0.38(-1.55%) |
Feb 16, 2024 | 24.57 | 24.69 | 24.57 | 24.60 | 1,624 | -0.07(-0.28%) |
Feb 15, 2024 | 24.64 | 24.68 | 24.64 | 24.67 | 1,482 | +0.25(+1.01%) |
Feb 14, 2024 | 24.38 | 24.51 | 24.20 | 24.42 | 1,260 | +0.32(+1.34%) |
Feb 13, 2024 | 24.49 | 24.49 | 23.96 | 24.10 | 3,949 | -0.53(-2.14%) |
Feb 12, 2024 | 24.40 | 24.69 | 24.40 | 24.63 | 7,898 | +0.27(+1.12%) |
Feb 09, 2024 | 24.19 | 24.35 | 24.18 | 24.35 | 1,933 | +0.15(+0.62%) |
Feb 08, 2024 | 24.02 | 24.21 | 24.02 | 24.20 | 824 | +0.26(+1.10%) |
Feb 07, 2024 | 23.76 | 23.94 | 23.76 | 23.94 | 859 | +0.01(+0.03%) |
Feb 06, 2024 | 23.64 | 23.99 | 23.64 | 23.93 | 2,395 | +0.30(+1.26%) |
Feb 05, 2024 | 23.67 | 23.87 | 23.51 | 23.64 | 5,295 | -0.38(-1.60%) |
Feb 02, 2024 | 23.73 | 24.02 | 23.73 | 24.02 | 2,677 | +0.04(+0.18%) |