Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 24.65 | 24.65 | 24.41 | 24.53 | 51,052 | +0.14(+0.57%) |
Apr 29, 2024 | 24.43 | 24.49 | 24.36 | 24.39 | 46,539 | +0.00(+0.00%) |
Apr 26, 2024 | 24.49 | 24.49 | 24.39 | 24.39 | 36,293 | +0.06(+0.24%) |
Apr 25, 2024 | 24.51 | 24.51 | 24.33 | 24.33 | 69,723 | -0.06(-0.24%) |
Apr 24, 2024 | 24.47 | 24.49 | 24.37 | 24.39 | 17,786 | +0.00(+0.00%) |
Apr 23, 2024 | 24.42 | 24.48 | 24.38 | 24.39 | 25,907 | +0.01(+0.04%) |
Apr 22, 2024 | 24.49 | 24.49 | 24.38 | 24.38 | 46,018 | +0.00(+0.00%) |
Apr 19, 2024 | 24.32 | 24.39 | 24.27 | 24.38 | 15,313 | +0.10(+0.41%) |
Apr 18, 2024 | 24.32 | 24.37 | 24.27 | 24.28 | 14,515 | -0.03(-0.12%) |
Apr 17, 2024 | 24.31 | 24.35 | 24.24 | 24.31 | 28,165 | +0.03(+0.12%) |
Apr 16, 2024 | 24.33 | 24.33 | 24.01 | 24.28 | 72,176 | -0.08(-0.32%) |
Apr 15, 2024 | 24.61 | 24.61 | 24.27 | 24.36 | 81,383 | -0.18(-0.72%) |
Apr 12, 2024 | 24.57 | 24.59 | 24.41 | 24.54 | 54,795 | +0.10(+0.40%) |
Apr 11, 2024 | 24.48 | 24.49 | 24.24 | 24.44 | 105,630 | -0.07(-0.28%) |
Apr 10, 2024 | 24.67 | 24.67 | 24.41 | 24.51 | 228,717 | -0.17(-0.68%) |
Apr 09, 2024 | 24.71 | 24.71 | 24.61 | 24.68 | 76,987 | +0.03(+0.12%) |
Apr 08, 2024 | 24.72 | 24.72 | 24.61 | 24.65 | 48,889 | -0.02(-0.08%) |
Apr 05, 2024 | 24.69 | 24.72 | 24.64 | 24.67 | 32,588 | -0.02(-0.08%) |
Apr 04, 2024 | 24.66 | 24.72 | 24.64 | 24.69 | 95,483 | +0.06(+0.24%) |
Apr 03, 2024 | 24.67 | 24.67 | 24.52 | 24.63 | 93,517 | -0.04(-0.16%) |
Apr 02, 2024 | 24.72 | 24.72 | 24.57 | 24.67 | 383,020 | -0.07(-0.28%) |
Apr 01, 2024 | 25.02 | 25.02 | 24.66 | 24.74 | 86,510 | -0.05(-0.20%) |
Mar 28, 2024 | 24.80 | 24.82 | 24.77 | 24.79 | 83,052 | +0.03(+0.12%) |
Mar 27, 2024 | 24.79 | 24.79 | 24.75 | 24.76 | 16,651 | +0.00(+0.00%) |
Mar 26, 2024 | 24.73 | 24.76 | 24.70 | 24.76 | 39,837 | +0.02(+0.08%) |
Mar 25, 2024 | 24.69 | 24.88 | 24.69 | 24.74 | 55,322 | +0.04(+0.16%) |
Mar 22, 2024 | 24.67 | 24.70 | 24.65 | 24.70 | 55,596 | +0.03(+0.14%) |
Mar 21, 2024 | 24.66 | 24.67 | 24.63 | 24.66 | 19,703 | +0.01(+0.04%) |
Mar 20, 2024 | 24.66 | 24.66 | 24.65 | 24.65 | 19,696 | +0.01(+0.06%) |
Mar 19, 2024 | 24.65 | 24.65 | 24.64 | 24.64 | 27,766 | -0.01(-0.04%) |
Mar 18, 2024 | 24.65 | 24.66 | 24.63 | 24.65 | 46,313 | +0.06(+0.24%) |
Mar 15, 2024 | 24.65 | 24.65 | 24.59 | 24.59 | 36,474 | -0.06(-0.24%) |
Mar 14, 2024 | 24.64 | 24.65 | 24.64 | 24.65 | 22,357 | +0.01(+0.04%) |
Mar 13, 2024 | 24.59 | 24.64 | 24.59 | 24.64 | 16,668 | +0.01(+0.04%) |
Mar 12, 2024 | 24.61 | 24.66 | 24.59 | 24.63 | 72,213 | +0.00(+0.00%) |
Mar 11, 2024 | 24.62 | 24.63 | 24.59 | 24.63 | 23,497 | +0.02(+0.08%) |
Mar 08, 2024 | 24.62 | 24.62 | 24.58 | 24.61 | 76,828 | +0.05(+0.20%) |
Mar 07, 2024 | 24.61 | 24.62 | 24.56 | 24.56 | 30,071 | -0.03(-0.12%) |
Mar 06, 2024 | 24.56 | 24.63 | 24.54 | 24.59 | 13,999 | +0.01(+0.06%) |
Mar 05, 2024 | 24.60 | 24.60 | 24.55 | 24.58 | 30,143 | +0.01(+0.02%) |
Mar 04, 2024 | 24.60 | 24.60 | 24.56 | 24.57 | 35,811 | -0.01(-0.06%) |
Mar 01, 2024 | 24.62 | 24.62 | 24.57 | 24.59 | 13,384 | -0.02(-0.10%) |
Feb 29, 2024 | 24.61 | 24.61 | 24.57 | 24.61 | 20,916 | +0.02(+0.08%) |
Feb 28, 2024 | 24.60 | 24.60 | 24.57 | 24.59 | 7,036 | +0.00(+0.00%) |
Feb 27, 2024 | 24.59 | 24.59 | 24.57 | 24.59 | 38,798 | +0.04(+0.16%) |
Feb 26, 2024 | 24.39 | 24.57 | 24.39 | 24.55 | 33,083 | +0.07(+0.28%) |
Feb 23, 2024 | 24.49 | 24.60 | 24.48 | 24.48 | 45,682 | -0.04(-0.16%) |
Feb 22, 2024 | 24.52 | 24.59 | 24.50 | 24.52 | 22,968 | +0.07(+0.28%) |
Feb 21, 2024 | 24.42 | 24.47 | 24.42 | 24.45 | 19,439 | +0.05(+0.20%) |
Feb 20, 2024 | 24.38 | 24.42 | 24.38 | 24.41 | 21,939 | +0.04(+0.16%) |
Feb 16, 2024 | 24.56 | 24.56 | 24.34 | 24.37 | 41,361 | -0.01(-0.04%) |
Feb 15, 2024 | 24.31 | 24.38 | 24.30 | 24.38 | 14,464 | +0.05(+0.20%) |
Feb 14, 2024 | 24.54 | 24.54 | 24.30 | 24.33 | 56,326 | -0.03(-0.12%) |
Feb 13, 2024 | 24.38 | 24.73 | 24.34 | 24.36 | 660,418 | -0.02(-0.10%) |
Feb 12, 2024 | 24.40 | 24.41 | 24.36 | 24.38 | 447,371 | +0.01(+0.06%) |
Feb 09, 2024 | 24.38 | 24.40 | 24.33 | 24.37 | 14,839 | +0.01(+0.04%) |
Feb 08, 2024 | 24.34 | 24.41 | 24.33 | 24.36 | 45,840 | +0.02(+0.08%) |
Feb 07, 2024 | 24.33 | 24.34 | 24.28 | 24.34 | 12,189 | +0.06(+0.24%) |
Feb 06, 2024 | 24.28 | 24.33 | 24.19 | 24.28 | 230,716 | +0.05(+0.20%) |
Feb 05, 2024 | 24.23 | 24.28 | 24.23 | 24.23 | 2,535 | +0.05(+0.20%) |
Feb 02, 2024 | 24.18 | 24.24 | 24.13 | 24.18 | 28,890 | +0.16(+0.65%) |