Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 24.66 | 24.69 | 23.09 | 23.29 | 1,749,066 | -1.33(-5.40%) |
Apr 29, 2024 | 24.50 | 24.65 | 24.45 | 24.62 | 204,023 | +0.07(+0.29%) |
Apr 26, 2024 | 24.52 | 24.83 | 24.44 | 24.55 | 105,889 | +0.12(+0.49%) |
Apr 25, 2024 | 24.61 | 24.61 | 24.41 | 24.43 | 177,502 | -0.09(-0.37%) |
Apr 24, 2024 | 24.49 | 24.54 | 24.43 | 24.52 | 135,417 | +0.12(+0.49%) |
Apr 23, 2024 | 24.54 | 24.55 | 24.40 | 24.40 | 126,279 | -0.10(-0.39%) |
Apr 22, 2024 | 24.51 | 24.67 | 24.43 | 24.50 | 148,761 | -0.05(-0.22%) |
Apr 19, 2024 | 24.27 | 24.73 | 24.26 | 24.55 | 290,897 | +0.24(+0.99%) |
Apr 18, 2024 | 24.73 | 24.89 | 24.30 | 24.31 | 450,497 | -0.58(-2.33%) |
Apr 17, 2024 | 24.55 | 24.93 | 24.49 | 24.89 | 433,721 | +0.22(+0.89%) |
Apr 16, 2024 | 24.50 | 24.71 | 23.91 | 24.67 | 1,052,434 | -0.38(-1.52%) |
Apr 15, 2024 | 25.50 | 25.50 | 24.93 | 25.05 | 448,475 | -0.34(-1.34%) |
Apr 12, 2024 | 25.58 | 25.59 | 25.39 | 25.39 | 218,195 | -0.16(-0.63%) |
Apr 11, 2024 | 25.55 | 25.65 | 25.45 | 25.55 | 481,572 | -0.11(-0.43%) |
Apr 10, 2024 | 25.58 | 25.66 | 25.55 | 25.66 | 270,374 | +0.03(+0.12%) |
Apr 09, 2024 | 25.68 | 25.69 | 25.45 | 25.63 | 285,613 | -0.02(-0.08%) |
Apr 08, 2024 | 25.57 | 25.65 | 25.51 | 25.65 | 201,963 | +0.08(+0.31%) |
Apr 05, 2024 | 25.64 | 25.68 | 25.48 | 25.57 | 623,007 | +0.00(+0.00%) |
Apr 04, 2024 | 25.75 | 25.75 | 25.54 | 25.57 | 182,527 | -0.14(-0.54%) |
Apr 03, 2024 | 25.64 | 25.74 | 25.61 | 25.71 | 282,997 | +0.01(+0.04%) |
Apr 02, 2024 | 25.64 | 25.75 | 25.64 | 25.70 | 806,446 | -0.04(-0.16%) |
Apr 01, 2024 | 25.50 | 25.76 | 25.49 | 25.74 | 128,673 | +0.16(+0.63%) |
Mar 28, 2024 | 25.63 | 25.63 | 25.50 | 25.58 | 145,642 | -0.04(-0.16%) |
Mar 27, 2024 | 25.50 | 25.77 | 25.47 | 25.62 | 300,278 | -0.01(-0.04%) |
Mar 26, 2024 | 25.80 | 25.80 | 25.62 | 25.63 | 157,937 | -0.17(-0.66%) |
Mar 25, 2024 | 25.74 | 25.80 | 25.70 | 25.80 | 74,323 | +0.00(+0.00%) |
Mar 22, 2024 | 25.47 | 25.80 | 25.45 | 25.80 | 227,700 | +0.28(+1.10%) |
Mar 21, 2024 | 25.40 | 25.54 | 25.40 | 25.52 | 189,469 | +0.13(+0.51%) |
Mar 20, 2024 | 25.37 | 25.53 | 25.35 | 25.39 | 266,384 | -0.11(-0.43%) |
Mar 19, 2024 | 25.28 | 25.52 | 25.21 | 25.50 | 316,373 | +0.20(+0.79%) |
Mar 18, 2024 | 25.38 | 25.38 | 25.28 | 25.30 | 247,912 | -0.01(-0.04%) |
Mar 15, 2024 | 25.45 | 25.45 | 25.21 | 25.31 | 510,173 | -0.09(-0.35%) |
Mar 14, 2024 | 25.19 | 25.47 | 25.19 | 25.40 | 325,453 | -0.02(-0.08%) |
Mar 13, 2024 | 25.40 | 25.56 | 25.40 | 25.42 | 281,912 | +0.00(+0.00%) |
Mar 12, 2024 | 25.51 | 25.62 | 25.41 | 25.42 | 454,476 | -0.19(-0.74%) |
Mar 11, 2024 | 25.45 | 25.63 | 25.45 | 25.61 | 1,071,952 | +0.21(+0.83%) |
Mar 08, 2024 | 25.83 | 25.87 | 25.30 | 25.40 | 1,382,726 | -0.47(-1.82%) |
Mar 07, 2024 | 25.80 | 25.90 | 25.80 | 25.87 | 190,384 | +0.05(+0.19%) |
Mar 06, 2024 | 25.81 | 26.02 | 25.76 | 25.82 | 172,320 | +0.05(+0.19%) |
Mar 05, 2024 | 25.80 | 25.82 | 25.73 | 25.77 | 101,159 | -0.03(-0.12%) |
Mar 04, 2024 | 25.78 | 25.90 | 25.74 | 25.80 | 192,220 | +0.04(+0.16%) |
Mar 01, 2024 | 25.70 | 25.81 | 25.69 | 25.76 | 214,008 | +0.14(+0.55%) |
Feb 29, 2024 | 25.77 | 25.80 | 25.60 | 25.62 | 209,581 | -0.08(-0.31%) |
Feb 28, 2024 | 25.71 | 25.83 | 25.68 | 25.70 | 130,199 | -0.07(-0.27%) |
Feb 27, 2024 | 25.73 | 25.87 | 25.70 | 25.77 | 240,798 | +0.07(+0.27%) |
Feb 26, 2024 | 25.70 | 25.80 | 25.64 | 25.70 | 465,678 | +0.00(+0.00%) |
Feb 23, 2024 | 25.70 | 25.80 | 25.63 | 25.70 | 267,604 | +0.06(+0.23%) |
Feb 22, 2024 | 25.82 | 25.82 | 25.64 | 25.64 | 304,102 | -0.11(-0.43%) |
Feb 21, 2024 | 25.72 | 25.79 | 25.65 | 25.75 | 411,291 | +0.05(+0.19%) |
Feb 20, 2024 | 25.72 | 25.80 | 25.70 | 25.70 | 373,194 | -0.05(-0.19%) |
Feb 16, 2024 | 25.83 | 25.83 | 25.71 | 25.75 | 301,758 | -0.09(-0.35%) |
Feb 15, 2024 | 25.74 | 25.86 | 25.68 | 25.84 | 255,564 | +0.09(+0.35%) |
Feb 14, 2024 | 25.80 | 25.91 | 25.68 | 25.75 | 261,365 | +0.05(+0.19%) |
Feb 13, 2024 | 25.77 | 25.87 | 25.61 | 25.70 | 522,378 | -0.11(-0.43%) |
Feb 12, 2024 | 25.69 | 25.98 | 25.64 | 25.81 | 1,160,582 | +0.10(+0.39%) |
Feb 09, 2024 | 25.65 | 25.75 | 25.65 | 25.71 | 1,177,753 | +0.01(+0.04%) |
Feb 08, 2024 | 25.70 | 25.80 | 25.65 | 25.70 | 2,692,850 | +0.13(+0.51%) |
Feb 07, 2024 | 25.74 | 25.77 | 25.48 | 25.57 | 869,819 | -0.14(-0.54%) |
Feb 06, 2024 | 25.52 | 25.72 | 25.46 | 25.71 | 1,048,060 | +0.20(+0.78%) |
Feb 05, 2024 | 25.40 | 25.55 | 25.34 | 25.51 | 816,386 | +0.25(+0.99%) |
Feb 02, 2024 | 25.09 | 25.38 | 25.07 | 25.26 | 409,200 | +0.11(+0.44%) |