Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 23.07 | 23.15 | 22.81 | 22.81 | 56,703 | -0.29(-1.26%) |
Apr 29, 2024 | 23.09 | 23.10 | 23.07 | 23.10 | 2,638 | -0.04(-0.18%) |
Apr 26, 2024 | 23.17 | 23.17 | 23.11 | 23.14 | 6,492 | -0.15(-0.64%) |
Apr 25, 2024 | 23.35 | 23.35 | 23.28 | 23.29 | 14,565 | -0.27(-1.15%) |
Apr 24, 2024 | 23.66 | 23.66 | 23.55 | 23.56 | 2,103 | -0.04(-0.15%) |
Apr 23, 2024 | 23.65 | 23.65 | 23.53 | 23.60 | 5,837 | -0.06(-0.27%) |
Apr 22, 2024 | 23.72 | 23.72 | 23.66 | 23.66 | 5,118 | -0.00(-0.01%) |
Apr 19, 2024 | 23.62 | 23.68 | 23.62 | 23.66 | 4,789 | +0.06(+0.26%) |
Apr 18, 2024 | 23.70 | 23.70 | 23.59 | 23.60 | 3,447 | +0.11(+0.49%) |
Apr 17, 2024 | 23.48 | 23.51 | 23.43 | 23.48 | 5,601 | -0.04(-0.15%) |
Apr 16, 2024 | 23.36 | 23.55 | 23.36 | 23.52 | 10,525 | +0.16(+0.70%) |
Apr 15, 2024 | 23.19 | 23.39 | 23.18 | 23.36 | 10,793 | +0.18(+0.76%) |
Apr 12, 2024 | 22.96 | 23.18 | 22.96 | 23.18 | 6,081 | +0.15(+0.66%) |
Apr 11, 2024 | 23.20 | 23.20 | 23.02 | 23.03 | 10,611 | -0.28(-1.18%) |
Apr 10, 2024 | 23.31 | 23.34 | 23.27 | 23.30 | 2,908 | +0.11(+0.49%) |
Apr 09, 2024 | 23.46 | 23.46 | 23.17 | 23.19 | 2,833 | -0.31(-1.31%) |
Apr 08, 2024 | 23.52 | 23.55 | 23.48 | 23.50 | 7,699 | -0.06(-0.25%) |
Apr 05, 2024 | 23.51 | 23.60 | 23.46 | 23.56 | 14,064 | +0.08(+0.36%) |
Apr 04, 2024 | 23.54 | 23.54 | 23.45 | 23.47 | 11,611 | -0.04(-0.17%) |
Apr 03, 2024 | 23.57 | 23.60 | 23.51 | 23.51 | 7,859 | -0.04(-0.16%) |
Apr 02, 2024 | 23.44 | 23.67 | 23.44 | 23.55 | 16,921 | +0.09(+0.37%) |
Apr 01, 2024 | 23.54 | 23.54 | 23.43 | 23.46 | 6,569 | +0.11(+0.49%) |
Mar 28, 2024 | 23.69 | 23.73 | 23.35 | 23.35 | 9,471 | -0.33(-1.41%) |
Mar 27, 2024 | 23.61 | 23.69 | 23.57 | 23.68 | 3,828 | +0.05(+0.21%) |
Mar 26, 2024 | 23.56 | 23.65 | 23.55 | 23.64 | 4,609 | -0.04(-0.18%) |
Mar 25, 2024 | 23.60 | 23.71 | 23.50 | 23.68 | 11,940 | -0.09(-0.38%) |
Mar 22, 2024 | 23.82 | 23.83 | 23.72 | 23.77 | 28,644 | -0.10(-0.43%) |
Mar 21, 2024 | 23.93 | 23.93 | 23.77 | 23.87 | 38,175 | -0.08(-0.32%) |
Mar 20, 2024 | 23.98 | 24.07 | 23.93 | 23.95 | 6,215 | -0.01(-0.06%) |
Mar 19, 2024 | 23.87 | 23.97 | 23.87 | 23.96 | 6,614 | +0.06(+0.26%) |
Mar 18, 2024 | 23.90 | 23.95 | 23.90 | 23.90 | 2,816 | -0.08(-0.32%) |
Mar 15, 2024 | 23.90 | 24.01 | 23.90 | 23.98 | 13,023 | +0.14(+0.60%) |
Mar 14, 2024 | 23.76 | 23.83 | 23.76 | 23.83 | 6,274 | +0.15(+0.64%) |
Mar 13, 2024 | 23.77 | 23.77 | 23.68 | 23.68 | 4,970 | -0.04(-0.17%) |
Mar 12, 2024 | 23.60 | 23.72 | 23.60 | 23.72 | 7,570 | +0.24(+1.01%) |
Mar 11, 2024 | 23.32 | 23.49 | 23.32 | 23.48 | 8,821 | +0.13(+0.58%) |
Mar 08, 2024 | 23.27 | 23.39 | 23.25 | 23.35 | 9,114 | +0.05(+0.20%) |
Mar 07, 2024 | 23.25 | 23.32 | 23.25 | 23.30 | 2,378 | +0.03(+0.13%) |
Mar 06, 2024 | 23.53 | 23.53 | 23.20 | 23.27 | 20,257 | -0.02(-0.09%) |
Mar 05, 2024 | 23.42 | 23.42 | 23.28 | 23.29 | 80,926 | -0.20(-0.85%) |
Mar 04, 2024 | 23.60 | 23.60 | 23.48 | 23.49 | 7,911 | -0.23(-0.97%) |
Mar 01, 2024 | 24.01 | 24.01 | 23.59 | 23.72 | 21,081 | -0.04(-0.16%) |
Feb 29, 2024 | 24.00 | 24.00 | 23.74 | 23.76 | 5,343 | -0.30(-1.26%) |
Feb 28, 2024 | 24.07 | 24.07 | 24.02 | 24.06 | 3,399 | -0.03(-0.12%) |
Feb 27, 2024 | 24.12 | 24.12 | 24.04 | 24.09 | 1,531 | -0.20(-0.82%) |
Feb 26, 2024 | 24.25 | 24.29 | 24.22 | 24.29 | 12,267 | +0.19(+0.79%) |
Feb 23, 2024 | 24.22 | 24.22 | 24.10 | 24.10 | 7,898 | +0.04(+0.17%) |
Feb 22, 2024 | 23.95 | 24.06 | 23.95 | 24.06 | 9,594 | +0.11(+0.46%) |
Feb 21, 2024 | 23.93 | 23.95 | 23.91 | 23.95 | 41,944 | -0.06(-0.25%) |
Feb 20, 2024 | 23.98 | 24.01 | 23.92 | 24.01 | 83,395 | +0.12(+0.50%) |
Feb 16, 2024 | 23.95 | 23.95 | 23.85 | 23.89 | 6,936 | +0.16(+0.67%) |
Feb 15, 2024 | 23.80 | 23.82 | 23.73 | 23.73 | 4,278 | -0.37(-1.55%) |
Feb 14, 2024 | 24.25 | 24.25 | 24.07 | 24.10 | 6,645 | -0.09(-0.37%) |
Feb 13, 2024 | 24.26 | 24.27 | 24.19 | 24.19 | 2,811 | +0.15(+0.64%) |
Feb 12, 2024 | 24.26 | 24.26 | 24.04 | 24.04 | 4,815 | -0.33(-1.35%) |
Feb 09, 2024 | 24.22 | 24.39 | 24.19 | 24.37 | 9,196 | +0.26(+1.06%) |
Feb 08, 2024 | 24.01 | 24.12 | 24.01 | 24.11 | 14,247 | +0.05(+0.19%) |
Feb 07, 2024 | 24.00 | 24.11 | 24.00 | 24.07 | 4,293 | +0.49(+2.07%) |
Feb 06, 2024 | 23.69 | 23.69 | 23.56 | 23.58 | 1,032 | -0.14(-0.58%) |
Feb 05, 2024 | 23.65 | 23.72 | 23.65 | 23.72 | 9,115 | +0.11(+0.47%) |
Feb 02, 2024 | 23.65 | 23.72 | 23.57 | 23.61 | 11,080 | +0.02(+0.10%) |