Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 23.47 | 23.59 | 23.34 | 23.39 | 28,790 | -0.37(-1.56%) |
Apr 29, 2024 | 23.59 | 23.81 | 23.59 | 23.76 | 16,531 | +0.29(+1.24%) |
Apr 26, 2024 | 23.50 | 23.63 | 23.43 | 23.47 | 25,587 | +0.15(+0.66%) |
Apr 25, 2024 | 23.23 | 23.41 | 23.15 | 23.32 | 74,140 | -0.33(-1.41%) |
Apr 24, 2024 | 23.71 | 23.71 | 23.48 | 23.65 | 18,788 | -0.16(-0.66%) |
Apr 23, 2024 | 23.68 | 24.04 | 23.65 | 23.81 | 15,150 | +0.06(+0.24%) |
Apr 22, 2024 | 23.66 | 23.78 | 23.57 | 23.75 | 33,417 | -0.03(-0.12%) |
Apr 19, 2024 | 23.85 | 23.85 | 23.68 | 23.78 | 24,521 | +0.12(+0.51%) |
Apr 18, 2024 | 23.88 | 23.88 | 23.57 | 23.66 | 31,513 | -0.27(-1.13%) |
Apr 17, 2024 | 23.78 | 23.96 | 23.63 | 23.93 | 33,915 | +0.40(+1.70%) |
Apr 16, 2024 | 23.44 | 23.62 | 23.37 | 23.53 | 99,462 | -0.26(-1.09%) |
Apr 15, 2024 | 23.82 | 23.82 | 23.53 | 23.79 | 75,254 | -0.49(-2.02%) |
Apr 12, 2024 | 24.40 | 24.43 | 24.27 | 24.28 | 25,696 | +0.26(+1.08%) |
Apr 11, 2024 | 24.14 | 24.18 | 23.90 | 24.02 | 22,374 | -0.03(-0.12%) |
Apr 10, 2024 | 24.42 | 24.50 | 23.98 | 24.05 | 59,376 | -1.04(-4.14%) |
Apr 09, 2024 | 25.00 | 25.14 | 25.00 | 25.09 | 10,506 | +0.25(+1.00%) |
Apr 08, 2024 | 24.79 | 24.89 | 24.68 | 24.84 | 43,111 | -0.10(-0.40%) |
Apr 05, 2024 | 25.17 | 25.26 | 24.94 | 24.94 | 21,473 | -0.55(-2.16%) |
Apr 04, 2024 | 25.41 | 25.55 | 25.21 | 25.49 | 31,878 | +0.20(+0.79%) |
Apr 03, 2024 | 24.90 | 25.29 | 24.81 | 25.29 | 28,338 | +0.11(+0.43%) |
Apr 02, 2024 | 25.03 | 25.21 | 24.95 | 25.18 | 44,242 | -0.19(-0.74%) |
Apr 01, 2024 | 26.02 | 26.02 | 25.30 | 25.37 | 81,967 | -0.71(-2.72%) |
Mar 28, 2024 | 26.03 | 26.17 | 25.92 | 26.08 | 20,202 | -0.11(-0.42%) |
Mar 27, 2024 | 25.91 | 26.20 | 25.91 | 26.19 | 18,755 | +0.29(+1.12%) |
Mar 26, 2024 | 25.74 | 25.93 | 25.68 | 25.90 | 14,427 | +0.07(+0.27%) |
Mar 25, 2024 | 26.04 | 26.04 | 25.71 | 25.83 | 20,931 | -0.18(-0.67%) |
Mar 22, 2024 | 26.07 | 26.07 | 25.95 | 26.00 | 23,979 | +0.31(+1.23%) |
Mar 21, 2024 | 25.90 | 25.90 | 25.58 | 25.69 | 105,953 | +0.01(+0.04%) |
Mar 20, 2024 | 25.53 | 25.76 | 25.42 | 25.68 | 33,881 | +0.26(+1.02%) |
Mar 19, 2024 | 25.36 | 25.60 | 25.36 | 25.42 | 33,220 | +0.13(+0.50%) |
Mar 18, 2024 | 25.33 | 25.39 | 25.21 | 25.29 | 13,278 | -0.10(-0.39%) |
Mar 15, 2024 | 25.36 | 25.44 | 25.32 | 25.39 | 72,171 | -0.17(-0.66%) |
Mar 14, 2024 | 25.85 | 25.85 | 25.51 | 25.56 | 45,857 | -0.54(-2.09%) |
Mar 13, 2024 | 26.23 | 26.27 | 26.09 | 26.11 | 21,026 | -0.18(-0.70%) |
Mar 12, 2024 | 26.44 | 26.44 | 26.23 | 26.29 | 54,178 | -0.30(-1.13%) |
Mar 11, 2024 | 26.71 | 26.76 | 26.58 | 26.59 | 37,641 | -0.18(-0.67%) |
Mar 08, 2024 | 26.77 | 26.89 | 26.67 | 26.77 | 40,911 | +0.09(+0.34%) |
Mar 07, 2024 | 26.78 | 26.78 | 26.53 | 26.68 | 17,066 | +0.07(+0.26%) |
Mar 06, 2024 | 26.59 | 26.72 | 26.45 | 26.61 | 46,914 | +0.19(+0.72%) |
Mar 05, 2024 | 26.24 | 26.48 | 26.24 | 26.42 | 34,536 | +0.47(+1.81%) |
Mar 04, 2024 | 25.89 | 25.97 | 25.84 | 25.95 | 50,098 | -0.14(-0.54%) |
Mar 01, 2024 | 25.58 | 26.15 | 25.48 | 26.09 | 50,469 | +0.30(+1.16%) |
Feb 29, 2024 | 25.64 | 25.86 | 25.64 | 25.79 | 40,562 | +0.16(+0.62%) |
Feb 28, 2024 | 25.46 | 25.63 | 25.41 | 25.63 | 11,106 | +0.27(+1.06%) |
Feb 27, 2024 | 25.47 | 25.50 | 25.33 | 25.36 | 16,471 | -0.14(-0.55%) |
Feb 26, 2024 | 25.70 | 25.70 | 25.42 | 25.50 | 16,878 | -0.20(-0.78%) |
Feb 23, 2024 | 25.29 | 25.75 | 25.29 | 25.70 | 55,242 | +0.39(+1.55%) |
Feb 22, 2024 | 25.27 | 25.44 | 25.22 | 25.31 | 15,149 | -0.05(-0.21%) |
Feb 21, 2024 | 25.68 | 25.68 | 25.31 | 25.36 | 16,067 | -0.26(-1.01%) |
Feb 20, 2024 | 25.55 | 25.73 | 25.55 | 25.62 | 38,678 | +0.13(+0.51%) |
Feb 16, 2024 | 25.38 | 25.49 | 25.32 | 25.49 | 45,516 | -0.33(-1.28%) |
Feb 15, 2024 | 25.93 | 26.01 | 25.76 | 25.82 | 42,282 | +0.17(+0.68%) |
Feb 14, 2024 | 25.38 | 25.74 | 25.38 | 25.65 | 93,991 | +0.26(+1.04%) |
Feb 13, 2024 | 25.69 | 25.69 | 25.34 | 25.38 | 67,173 | -0.80(-3.05%) |
Feb 12, 2024 | 26.21 | 26.31 | 26.11 | 26.18 | 38,171 | +0.06(+0.23%) |
Feb 09, 2024 | 26.16 | 26.22 | 26.10 | 26.12 | 17,591 | -0.19(-0.71%) |
Feb 08, 2024 | 26.44 | 26.47 | 26.25 | 26.31 | 38,229 | -0.30(-1.14%) |
Feb 07, 2024 | 26.64 | 26.93 | 26.57 | 26.61 | 16,453 | -0.20(-0.75%) |
Feb 06, 2024 | 26.36 | 26.83 | 26.36 | 26.81 | 71,378 | +0.45(+1.71%) |
Feb 05, 2024 | 26.53 | 26.63 | 26.26 | 26.36 | 87,672 | -0.84(-3.08%) |
Feb 02, 2024 | 27.34 | 27.43 | 26.99 | 27.20 | 95,553 | -1.09(-3.85%) |