Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 23.60 | 23.61 | 23.57 | 23.57 | 333 | -0.22(-0.91%) |
Apr 29, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 89 | +0.06(+0.27%) |
Apr 26, 2024 | 23.71 | 23.75 | 23.71 | 23.72 | 4,872 | +0.14(+0.58%) |
Apr 25, 2024 | 23.50 | 23.65 | 23.35 | 23.59 | 1,474 | -0.05(-0.21%) |
Apr 24, 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 38 | -0.05(-0.20%) |
Apr 23, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 1 | +0.26(+1.11%) |
Apr 22, 2024 | 23.29 | 23.42 | 23.29 | 23.42 | 662 | +0.28(+1.19%) |
Apr 19, 2024 | 23.03 | 23.16 | 23.03 | 23.15 | 42,815 | +0.06(+0.25%) |
Apr 18, 2024 | 23.06 | 23.16 | 23.06 | 23.09 | 2,911 | -0.08(-0.33%) |
Apr 17, 2024 | 23.29 | 23.29 | 23.17 | 23.17 | 4,192 | -0.06(-0.25%) |
Apr 16, 2024 | 23.22 | 23.37 | 23.19 | 23.23 | 3,047 | -0.14(-0.61%) |
Apr 15, 2024 | 23.40 | 23.40 | 23.37 | 23.37 | 3,242 | -0.17(-0.71%) |
Apr 12, 2024 | 23.69 | 23.69 | 23.46 | 23.54 | 22,888 | -0.42(-1.76%) |
Apr 11, 2024 | 23.82 | 23.96 | 23.82 | 23.96 | 2,472 | +0.15(+0.63%) |
Apr 10, 2024 | 23.87 | 23.89 | 23.77 | 23.80 | 17,421 | -0.28(-1.17%) |
Apr 09, 2024 | 24.01 | 24.09 | 23.99 | 24.09 | 6,076 | +0.04(+0.18%) |
Apr 08, 2024 | 24.04 | 24.06 | 24.04 | 24.04 | 814 | +0.05(+0.23%) |
Apr 05, 2024 | 23.83 | 23.99 | 23.83 | 23.99 | 1,286 | +0.15(+0.62%) |
Apr 04, 2024 | 24.15 | 24.15 | 23.84 | 23.84 | 766 | -0.17(-0.72%) |
Apr 03, 2024 | 23.98 | 24.04 | 23.98 | 24.01 | 11,221 | +0.08(+0.33%) |
Apr 02, 2024 | 23.88 | 23.94 | 23.85 | 23.93 | 3,055 | -0.10(-0.41%) |
Apr 01, 2024 | 24.00 | 24.03 | 23.99 | 24.03 | 1,282 | -0.02(-0.09%) |
Mar 28, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 377 | +0.03(+0.11%) |
Mar 27, 2024 | 23.92 | 24.03 | 23.92 | 24.03 | 4,196 | +0.16(+0.66%) |
Mar 26, 2024 | 23.96 | 23.96 | 23.87 | 23.87 | 476 | -0.02(-0.07%) |
Mar 25, 2024 | 23.86 | 23.89 | 23.86 | 23.89 | 411 | -0.03(-0.11%) |
Mar 22, 2024 | 24.03 | 24.03 | 23.91 | 23.91 | 3,934 | -0.30(-1.23%) |
Mar 21, 2024 | 24.20 | 24.21 | 24.17 | 24.21 | 1,169 | +0.03(+0.11%) |
Mar 20, 2024 | 24.01 | 24.19 | 24.01 | 24.19 | 2,115 | +0.20(+0.83%) |
Mar 19, 2024 | 23.91 | 24.02 | 23.91 | 23.99 | 1,985 | +0.03(+0.15%) |
Mar 18, 2024 | 23.98 | 23.98 | 23.95 | 23.95 | 255 | +0.01(+0.05%) |
Mar 15, 2024 | 23.90 | 23.94 | 23.90 | 23.94 | 114 | -0.01(-0.03%) |
Mar 14, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 1 | -0.25(-1.04%) |
Mar 13, 2024 | 24.15 | 24.21 | 24.14 | 24.20 | 5,699 | +0.06(+0.25%) |
Mar 12, 2024 | 24.10 | 24.17 | 24.04 | 24.14 | 5,095 | +0.12(+0.48%) |
Mar 11, 2024 | 23.93 | 24.02 | 23.93 | 24.02 | 2,926 | -0.02(-0.09%) |
Mar 08, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 569 | -0.03(-0.13%) |
Mar 07, 2024 | 24.06 | 24.08 | 24.05 | 24.08 | 3,629 | +0.28(+1.17%) |
Mar 06, 2024 | 23.81 | 23.86 | 23.77 | 23.80 | 1,568 | +0.20(+0.83%) |
Mar 05, 2024 | 23.56 | 23.60 | 23.55 | 23.60 | 361 | -0.06(-0.26%) |
Mar 04, 2024 | 23.68 | 23.68 | 23.66 | 23.66 | 402 | -0.05(-0.21%) |
Mar 01, 2024 | 23.68 | 23.76 | 23.67 | 23.71 | 9,110 | +0.16(+0.67%) |
Feb 29, 2024 | 23.53 | 23.59 | 23.53 | 23.56 | 1,862 | +0.03(+0.14%) |
Feb 28, 2024 | 23.57 | 23.61 | 23.52 | 23.52 | 2,622 | -0.13(-0.54%) |
Feb 27, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 28 | -0.01(-0.05%) |
Feb 26, 2024 | 23.75 | 23.75 | 23.64 | 23.66 | 4,555 | -0.09(-0.38%) |
Feb 23, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 241 | +0.04(+0.18%) |
Feb 22, 2024 | 23.67 | 23.71 | 23.67 | 23.71 | 2,089 | +0.19(+0.81%) |
Feb 21, 2024 | 23.44 | 23.53 | 23.44 | 23.52 | 932 | +0.08(+0.33%) |
Feb 20, 2024 | 23.49 | 23.54 | 23.44 | 23.44 | 1,900 | -0.00(-0.00%) |
Feb 16, 2024 | 23.45 | 23.46 | 23.44 | 23.44 | 1,394 | +0.00(+0.02%) |
Feb 15, 2024 | 23.43 | 23.44 | 23.40 | 23.44 | 3,325 | +0.18(+0.79%) |
Feb 14, 2024 | 23.18 | 23.26 | 23.18 | 23.26 | 6,300 | +0.25(+1.11%) |
Feb 13, 2024 | 23.03 | 23.07 | 22.92 | 23.00 | 3,042 | -0.42(-1.78%) |
Feb 12, 2024 | 23.43 | 23.49 | 23.41 | 23.42 | 3,629 | +0.00(+0.00%) |
Feb 09, 2024 | 23.39 | 23.44 | 23.32 | 23.42 | 24,617 | +0.07(+0.31%) |
Feb 08, 2024 | 23.32 | 23.36 | 23.23 | 23.35 | 209,344 | -0.06(-0.25%) |
Feb 07, 2024 | 23.41 | 23.41 | 23.40 | 23.40 | 805 | +0.09(+0.40%) |
Feb 06, 2024 | 23.30 | 23.31 | 23.30 | 23.31 | 1,605 | +0.21(+0.90%) |
Feb 05, 2024 | 23.08 | 23.19 | 23.08 | 23.11 | 4,187 | -0.13(-0.57%) |
Feb 02, 2024 | 23.23 | 23.28 | 23.23 | 23.24 | 5,257 | -0.16(-0.67%) |