Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 24.79 | 24.79 | 24.66 | 24.66 | 718 | -0.64(-2.51%) |
Apr 29, 2024 | 25.34 | 25.34 | 25.29 | 25.29 | 209 | +0.12(+0.47%) |
Apr 26, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 100 | +0.29(+1.15%) |
Apr 25, 2024 | 24.70 | 24.89 | 24.70 | 24.89 | 532 | -0.32(-1.26%) |
Apr 24, 2024 | 25.28 | 25.28 | 25.04 | 25.21 | 1,071 | +0.19(+0.76%) |
Apr 23, 2024 | 24.93 | 25.14 | 24.93 | 25.02 | 781 | +0.23(+0.93%) |
Apr 22, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 23 | +0.16(+0.66%) |
Apr 19, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 100 | -0.07(-0.29%) |
Apr 18, 2024 | 24.95 | 24.96 | 24.70 | 24.70 | 717 | -0.21(-0.84%) |
Apr 17, 2024 | 24.83 | 24.91 | 24.83 | 24.91 | 154 | +0.24(+0.97%) |
Apr 16, 2024 | 24.68 | 24.76 | 24.67 | 24.67 | 538 | -0.10(-0.38%) |
Apr 15, 2024 | 25.11 | 25.11 | 24.76 | 24.76 | 414 | -0.04(-0.17%) |
Apr 12, 2024 | 24.92 | 24.92 | 24.80 | 24.80 | 284 | -0.77(-3.01%) |
Apr 11, 2024 | 25.28 | 25.58 | 25.28 | 25.58 | 393 | +0.11(+0.42%) |
Apr 10, 2024 | 25.51 | 25.51 | 25.43 | 25.47 | 1,398 | -0.51(-1.95%) |
Apr 09, 2024 | 25.81 | 25.98 | 25.75 | 25.98 | 2,141 | -0.08(-0.31%) |
Apr 08, 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 361 | +0.20(+0.76%) |
Apr 05, 2024 | 25.95 | 25.95 | 25.81 | 25.86 | 928 | +0.02(+0.07%) |
Apr 04, 2024 | 26.35 | 26.35 | 25.84 | 25.84 | 1,112 | -0.34(-1.30%) |
Apr 03, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 141 | +0.11(+0.41%) |
Apr 02, 2024 | 26.22 | 26.22 | 26.06 | 26.08 | 1,246 | -0.48(-1.81%) |
Apr 01, 2024 | 26.57 | 26.60 | 26.47 | 26.56 | 873 | -0.00(-0.01%) |
Mar 28, 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 140 | +0.05(+0.20%) |
Mar 27, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 209 | +0.29(+1.10%) |
Mar 26, 2024 | 26.27 | 26.29 | 26.22 | 26.22 | 1,593 | +0.02(+0.08%) |
Mar 25, 2024 | 26.27 | 26.27 | 26.18 | 26.20 | 2,788 | -0.05(-0.19%) |
Mar 22, 2024 | 26.43 | 26.45 | 26.22 | 26.25 | 2,018 | -0.45(-1.69%) |
Mar 21, 2024 | 26.80 | 26.92 | 26.67 | 26.70 | 2,011 | -0.21(-0.78%) |
Mar 20, 2024 | 26.48 | 26.91 | 26.29 | 26.91 | 5,224 | +0.45(+1.70%) |
Mar 19, 2024 | 26.70 | 26.70 | 26.46 | 26.46 | 904 | -0.23(-0.88%) |
Mar 18, 2024 | 26.89 | 26.89 | 26.69 | 26.69 | 428 | -0.19(-0.72%) |
Mar 15, 2024 | 26.86 | 26.89 | 26.86 | 26.89 | 177 | -0.09(-0.34%) |
Mar 14, 2024 | 27.30 | 27.30 | 26.87 | 26.98 | 7,684 | -0.26(-0.96%) |
Mar 13, 2024 | 27.17 | 27.29 | 27.17 | 27.24 | 1,591 | +0.14(+0.51%) |
Mar 12, 2024 | 27.02 | 27.10 | 27.02 | 27.10 | 2,653 | +0.32(+1.19%) |
Mar 11, 2024 | 26.70 | 26.78 | 26.61 | 26.78 | 2,405 | +0.07(+0.27%) |
Mar 08, 2024 | 26.90 | 26.90 | 26.71 | 26.71 | 1,383 | +0.02(+0.08%) |
Mar 07, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 137 | +0.26(+0.99%) |
Mar 06, 2024 | 26.40 | 26.43 | 26.40 | 26.43 | 742 | +0.03(+0.11%) |
Mar 05, 2024 | 26.63 | 26.63 | 26.40 | 26.40 | 263 | -0.20(-0.75%) |
Mar 04, 2024 | 26.74 | 26.75 | 26.60 | 26.60 | 541 | -0.36(-1.32%) |
Mar 01, 2024 | 26.89 | 26.95 | 26.85 | 26.95 | 833 | +0.01(+0.05%) |
Feb 29, 2024 | 26.79 | 26.94 | 26.79 | 26.94 | 259 | +0.13(+0.48%) |
Feb 28, 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 179 | -0.08(-0.29%) |
Feb 27, 2024 | 26.87 | 26.92 | 26.80 | 26.89 | 7,518 | +0.35(+1.32%) |
Feb 26, 2024 | 26.64 | 26.64 | 26.54 | 26.54 | 857 | -0.02(-0.09%) |
Feb 23, 2024 | 26.61 | 26.65 | 26.53 | 26.56 | 1,011 | +0.10(+0.37%) |
Feb 22, 2024 | 26.39 | 26.51 | 26.39 | 26.47 | 1,199 | +0.39(+1.49%) |
Feb 21, 2024 | 26.10 | 26.10 | 25.97 | 26.08 | 306 | +0.23(+0.89%) |
Feb 20, 2024 | 25.82 | 25.85 | 25.82 | 25.85 | 258 | -0.02(-0.07%) |
Feb 16, 2024 | 25.94 | 25.94 | 25.87 | 25.87 | 357 | -0.03(-0.13%) |
Feb 15, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 112 | +0.46(+1.82%) |
Feb 14, 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 140 | +0.32(+1.28%) |
Feb 13, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 155 | -0.63(-2.45%) |
Feb 12, 2024 | 25.77 | 25.78 | 25.73 | 25.75 | 595 | +0.10(+0.38%) |
Feb 09, 2024 | 25.64 | 25.65 | 25.64 | 25.65 | 271 | +0.26(+1.04%) |
Feb 08, 2024 | 25.34 | 25.39 | 25.34 | 25.39 | 929 | +0.36(+1.44%) |
Feb 07, 2024 | 25.02 | 25.03 | 25.02 | 25.03 | 1,848 | +0.06(+0.25%) |
Feb 06, 2024 | 24.78 | 24.96 | 24.78 | 24.96 | 1,375 | +0.19(+0.76%) |
Feb 05, 2024 | 24.90 | 24.90 | 24.57 | 24.78 | 1,750 | -0.01(-0.05%) |
Feb 02, 2024 | 24.82 | 24.82 | 24.75 | 24.79 | 2,324 | -0.04(-0.17%) |