Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 23.10 | 23.15 | 22.51 | 22.74 | 25,824 | -0.57(-2.43%) |
Apr 29, 2024 | 23.35 | 23.52 | 23.30 | 23.30 | 6,983 | -0.34(-1.43%) |
Apr 26, 2024 | 23.94 | 23.94 | 23.27 | 23.64 | 11,005 | +0.02(+0.08%) |
Apr 25, 2024 | 24.45 | 24.69 | 23.28 | 23.62 | 16,533 | -1.16(-4.68%) |
Apr 24, 2024 | 24.79 | 24.99 | 24.59 | 24.78 | 9,242 | -0.08(-0.32%) |
Apr 23, 2024 | 24.95 | 25.11 | 24.81 | 24.86 | 6,836 | -0.26(-1.03%) |
Apr 22, 2024 | 24.66 | 25.13 | 24.30 | 25.12 | 14,490 | +0.70(+2.88%) |
Apr 19, 2024 | 23.27 | 24.42 | 23.27 | 24.41 | 14,525 | +0.98(+4.19%) |
Apr 18, 2024 | 23.30 | 23.55 | 23.24 | 23.43 | 11,910 | +0.17(+0.72%) |
Apr 17, 2024 | 23.33 | 23.45 | 22.85 | 23.26 | 15,998 | +0.27(+1.16%) |
Apr 16, 2024 | 23.05 | 23.05 | 22.74 | 23.00 | 6,876 | -0.22(-0.94%) |
Apr 15, 2024 | 23.96 | 24.12 | 22.28 | 23.21 | 34,521 | -0.68(-2.84%) |
Apr 12, 2024 | 24.39 | 24.39 | 23.80 | 23.89 | 12,063 | -0.38(-1.57%) |
Apr 11, 2024 | 24.66 | 24.67 | 23.90 | 24.27 | 13,045 | -0.15(-0.61%) |
Apr 10, 2024 | 24.64 | 24.74 | 24.40 | 24.42 | 14,102 | -0.28(-1.12%) |
Apr 09, 2024 | 25.20 | 25.20 | 24.70 | 24.70 | 5,694 | -0.30(-1.19%) |
Apr 08, 2024 | 24.98 | 25.48 | 24.83 | 25.00 | 14,038 | +0.01(+0.04%) |
Apr 05, 2024 | 24.69 | 25.33 | 24.69 | 24.99 | 6,148 | +0.18(+0.72%) |
Apr 04, 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 5,145 | -0.09(-0.36%) |
Apr 03, 2024 | 25.00 | 25.33 | 24.64 | 24.90 | 14,793 | -0.15(-0.59%) |
Apr 02, 2024 | 24.89 | 25.05 | 24.89 | 25.05 | 7,199 | +0.05(+0.20%) |
Apr 01, 2024 | 25.16 | 25.22 | 24.96 | 25.00 | 7,572 | -0.72(-2.81%) |
Mar 28, 2024 | 25.27 | 25.72 | 25.14 | 25.72 | 7,746 | +0.36(+1.41%) |
Mar 27, 2024 | 25.34 | 25.69 | 25.10 | 25.36 | 12,229 | +0.27(+1.07%) |
Mar 26, 2024 | 25.58 | 25.58 | 25.10 | 25.10 | 11,109 | -0.45(-1.75%) |
Mar 25, 2024 | 25.67 | 25.88 | 25.54 | 25.54 | 6,579 | +0.07(+0.27%) |
Mar 22, 2024 | 25.87 | 26.03 | 25.47 | 25.47 | 7,469 | -0.60(-2.32%) |
Mar 21, 2024 | 25.43 | 26.08 | 25.29 | 26.08 | 17,081 | +0.63(+2.49%) |
Mar 20, 2024 | 25.24 | 25.49 | 24.97 | 25.44 | 15,487 | +0.41(+1.62%) |
Mar 19, 2024 | 24.99 | 25.34 | 24.99 | 25.04 | 13,124 | -0.05(-0.20%) |
Mar 18, 2024 | 25.04 | 25.36 | 25.04 | 25.09 | 8,336 | -0.10(-0.39%) |
Mar 15, 2024 | 24.96 | 25.58 | 24.96 | 25.19 | 25,605 | +0.17(+0.67%) |
Mar 14, 2024 | 24.97 | 25.14 | 24.65 | 25.02 | 22,112 | +0.05(+0.20%) |
Mar 13, 2024 | 25.42 | 25.49 | 24.79 | 24.97 | 16,036 | -0.46(-1.79%) |
Mar 12, 2024 | 25.40 | 25.74 | 25.01 | 25.42 | 7,925 | +0.02(+0.08%) |
Mar 11, 2024 | 25.05 | 25.67 | 25.01 | 25.40 | 7,932 | +0.17(+0.67%) |
Mar 08, 2024 | 25.19 | 25.29 | 24.91 | 25.24 | 10,497 | +0.15(+0.59%) |
Mar 07, 2024 | 24.63 | 25.29 | 24.63 | 25.09 | 13,795 | +0.50(+2.02%) |
Mar 06, 2024 | 24.49 | 24.98 | 24.25 | 24.59 | 8,478 | +0.02(+0.08%) |
Mar 05, 2024 | 24.78 | 24.78 | 24.57 | 24.57 | 11,383 | -0.07(-0.28%) |
Mar 04, 2024 | 24.97 | 24.97 | 24.64 | 24.64 | 3,175 | -0.37(-1.47%) |
Mar 01, 2024 | 25.00 | 25.21 | 24.99 | 25.01 | 8,814 | -0.25(-0.98%) |
Feb 29, 2024 | 25.27 | 25.27 | 24.98 | 25.26 | 8,550 | +0.47(+1.88%) |
Feb 28, 2024 | 24.72 | 24.89 | 24.37 | 24.79 | 14,923 | -0.11(-0.44%) |
Feb 27, 2024 | 24.82 | 25.00 | 24.79 | 24.90 | 7,365 | +0.11(+0.44%) |
Feb 26, 2024 | 24.59 | 25.10 | 24.42 | 24.79 | 6,275 | +0.06(+0.24%) |
Feb 23, 2024 | 25.06 | 25.14 | 24.73 | 24.73 | 5,585 | +0.03(+0.12%) |
Feb 22, 2024 | 25.00 | 25.00 | 24.50 | 24.70 | 8,368 | -0.43(-1.70%) |
Feb 21, 2024 | 25.58 | 25.62 | 25.12 | 25.13 | 7,805 | -0.49(-1.90%) |
Feb 20, 2024 | 25.52 | 26.47 | 25.42 | 25.61 | 7,795 | -0.24(-0.92%) |
Feb 16, 2024 | 26.04 | 26.28 | 25.39 | 25.85 | 9,137 | -0.32(-1.21%) |
Feb 15, 2024 | 25.54 | 26.42 | 25.36 | 26.17 | 10,581 | +0.79(+3.13%) |
Feb 14, 2024 | 25.86 | 25.86 | 24.80 | 25.38 | 13,420 | +0.68(+2.77%) |
Feb 13, 2024 | 25.68 | 25.84 | 24.69 | 24.69 | 16,332 | -1.56(-5.93%) |
Feb 12, 2024 | 25.64 | 26.72 | 25.64 | 26.25 | 11,037 | +0.72(+2.84%) |
Feb 09, 2024 | 24.84 | 25.58 | 24.84 | 25.52 | 11,797 | +0.88(+3.55%) |
Feb 08, 2024 | 24.21 | 25.34 | 24.21 | 24.65 | 20,103 | +0.42(+1.75%) |
Feb 07, 2024 | 24.29 | 24.55 | 23.11 | 24.22 | 59,799 | -0.91(-3.60%) |
Feb 06, 2024 | 25.66 | 25.98 | 24.49 | 25.13 | 12,959 | -0.59(-2.30%) |
Feb 05, 2024 | 26.48 | 26.66 | 25.64 | 25.72 | 16,006 | -0.75(-2.83%) |
Feb 02, 2024 | 26.96 | 27.55 | 26.47 | 26.47 | 5,879 | -0.80(-2.92%) |