Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 24.13 | 24.13 | 24.12 | 24.12 | 483 | -0.07(-0.29%) |
Apr 29, 2024 | 24.17 | 24.20 | 24.17 | 24.19 | 1,032 | +0.01(+0.04%) |
Apr 26, 2024 | 24.19 | 24.19 | 24.18 | 24.18 | 615 | +0.08(+0.32%) |
Apr 25, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 84 | -0.05(-0.19%) |
Apr 24, 2024 | 24.22 | 24.22 | 24.13 | 24.15 | 4,172 | -0.06(-0.25%) |
Apr 23, 2024 | 24.22 | 24.24 | 24.20 | 24.21 | 1,199 | +0.03(+0.10%) |
Apr 22, 2024 | 24.17 | 24.19 | 24.12 | 24.19 | 15,640 | +0.02(+0.08%) |
Apr 19, 2024 | 24.19 | 24.19 | 24.14 | 24.17 | 1,501 | +0.00(+0.00%) |
Apr 18, 2024 | 24.18 | 24.18 | 24.17 | 24.17 | 615 | -0.02(-0.08%) |
Apr 17, 2024 | 24.17 | 24.20 | 24.17 | 24.19 | 1,124 | +0.06(+0.25%) |
Apr 16, 2024 | 24.15 | 24.19 | 24.10 | 24.13 | 2,895 | -0.02(-0.10%) |
Apr 15, 2024 | 24.17 | 24.17 | 24.15 | 24.15 | 1,329 | -0.15(-0.62%) |
Apr 12, 2024 | 24.26 | 24.30 | 24.26 | 24.30 | 662 | +0.09(+0.35%) |
Apr 11, 2024 | 24.23 | 24.24 | 24.19 | 24.22 | 9,513 | -0.02(-0.09%) |
Apr 10, 2024 | 24.25 | 24.26 | 24.24 | 24.24 | 2,799 | -0.21(-0.88%) |
Apr 09, 2024 | 24.43 | 24.45 | 24.42 | 24.45 | 13,702 | +0.07(+0.29%) |
Apr 08, 2024 | 24.38 | 24.40 | 24.38 | 24.38 | 2,587 | -0.02(-0.09%) |
Apr 05, 2024 | 24.47 | 24.47 | 24.40 | 24.40 | 1,285 | -0.09(-0.37%) |
Apr 04, 2024 | 24.50 | 24.50 | 24.49 | 24.49 | 490 | +0.03(+0.12%) |
Apr 03, 2024 | 24.41 | 24.47 | 24.37 | 24.47 | 2,438 | +0.01(+0.03%) |
Apr 02, 2024 | 24.41 | 24.46 | 24.38 | 24.46 | 996 | -0.02(-0.07%) |
Apr 01, 2024 | 24.47 | 24.48 | 24.45 | 24.47 | 6,227 | -0.15(-0.61%) |
Mar 28, 2024 | 24.62 | 24.63 | 24.62 | 24.62 | 744 | -0.00(-0.02%) |
Mar 27, 2024 | 24.61 | 24.63 | 24.61 | 24.63 | 855 | +0.06(+0.24%) |
Mar 26, 2024 | 24.53 | 24.57 | 24.53 | 24.57 | 951 | +0.01(+0.04%) |
Mar 25, 2024 | 24.58 | 24.58 | 24.54 | 24.56 | 5,491 | -0.04(-0.17%) |
Mar 22, 2024 | 24.59 | 24.62 | 24.59 | 24.60 | 2,041 | +0.00(+0.00%) |
Mar 21, 2024 | 24.62 | 24.62 | 24.59 | 24.60 | 947 | +0.01(+0.06%) |
Mar 20, 2024 | 24.52 | 24.58 | 24.52 | 24.58 | 875 | +0.04(+0.15%) |
Mar 19, 2024 | 24.55 | 24.56 | 24.54 | 24.55 | 3,947 | +0.08(+0.31%) |
Mar 18, 2024 | 24.49 | 24.49 | 24.46 | 24.47 | 1,920 | -0.03(-0.14%) |
Mar 15, 2024 | 24.50 | 24.51 | 24.50 | 24.50 | 780 | -0.01(-0.03%) |
Mar 14, 2024 | 24.60 | 24.60 | 24.50 | 24.51 | 4,246 | -0.14(-0.55%) |
Mar 13, 2024 | 24.67 | 24.67 | 24.65 | 24.65 | 1,584 | -0.03(-0.10%) |
Mar 12, 2024 | 24.69 | 24.71 | 24.67 | 24.67 | 3,264 | -0.08(-0.32%) |
Mar 11, 2024 | 24.73 | 24.77 | 24.73 | 24.75 | 1,647 | -0.01(-0.04%) |
Mar 08, 2024 | 24.80 | 24.80 | 24.73 | 24.76 | 3,310 | +0.03(+0.12%) |
Mar 07, 2024 | 24.71 | 24.73 | 24.71 | 24.73 | 1,394 | +0.04(+0.17%) |
Mar 06, 2024 | 24.69 | 24.70 | 24.69 | 24.69 | 1,363 | +0.04(+0.16%) |
Mar 05, 2024 | 24.61 | 24.65 | 24.61 | 24.65 | 2,793 | +0.11(+0.46%) |
Mar 04, 2024 | 24.53 | 24.55 | 24.51 | 24.54 | 24,984 | -0.07(-0.28%) |
Mar 01, 2024 | 24.49 | 24.63 | 24.44 | 24.61 | 3,732 | +0.09(+0.38%) |
Feb 29, 2024 | 24.47 | 24.56 | 24.47 | 24.51 | 2,959 | +0.05(+0.20%) |
Feb 28, 2024 | 24.46 | 24.46 | 24.45 | 24.46 | 649 | +0.02(+0.06%) |
Feb 27, 2024 | 24.47 | 24.47 | 24.43 | 24.45 | 1,079 | -0.02(-0.08%) |
Feb 26, 2024 | 24.52 | 24.52 | 24.44 | 24.47 | 3,879 | -0.03(-0.12%) |
Feb 23, 2024 | 24.43 | 24.51 | 24.43 | 24.50 | 2,817 | +0.07(+0.27%) |
Feb 22, 2024 | 24.32 | 24.49 | 24.32 | 24.43 | 36,852 | +0.02(+0.08%) |
Feb 21, 2024 | 24.47 | 24.47 | 24.40 | 24.41 | 1,405 | -0.06(-0.24%) |
Feb 20, 2024 | 24.49 | 24.52 | 24.47 | 24.47 | 4,557 | +0.03(+0.12%) |
Feb 16, 2024 | 24.45 | 24.45 | 24.43 | 24.44 | 466 | -0.06(-0.26%) |
Feb 15, 2024 | 24.52 | 24.52 | 24.48 | 24.51 | 1,969 | +0.05(+0.22%) |
Feb 14, 2024 | 24.40 | 24.47 | 24.40 | 24.45 | 3,320 | +0.08(+0.33%) |
Feb 13, 2024 | 24.44 | 24.44 | 24.36 | 24.38 | 4,060 | -0.18(-0.73%) |
Feb 12, 2024 | 24.57 | 24.58 | 24.55 | 24.55 | 2,145 | +0.00(+0.01%) |
Feb 09, 2024 | 24.56 | 24.65 | 24.53 | 24.55 | 5,399 | -0.01(-0.05%) |
Feb 08, 2024 | 24.59 | 24.60 | 24.56 | 24.56 | 2,563 | -0.08(-0.34%) |
Feb 07, 2024 | 24.63 | 24.68 | 24.63 | 24.65 | 1,851 | -0.02(-0.10%) |
Feb 06, 2024 | 24.62 | 24.69 | 24.62 | 24.67 | 1,600 | +0.11(+0.44%) |
Feb 05, 2024 | 24.59 | 24.59 | 24.55 | 24.56 | 3,253 | -0.18(-0.72%) |
Feb 02, 2024 | 24.66 | 24.75 | 24.66 | 24.74 | 3,212 | -0.18(-0.72%) |