Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 24.66 | 24.76 | 24.66 | 24.68 | 2,595 | +0.09(+0.35%) |
Apr 26, 2024 | 24.30 | 24.65 | 24.30 | 24.59 | 3,500 | +0.64(+2.68%) |
Apr 25, 2024 | 23.95 | 24.01 | 23.95 | 23.95 | 5,111 | +0.13(+0.54%) |
Apr 24, 2024 | 24.21 | 24.21 | 23.73 | 23.82 | 926 | +0.10(+0.42%) |
Apr 23, 2024 | 23.44 | 23.72 | 23.44 | 23.72 | 1,222 | +0.59(+2.53%) |
Apr 22, 2024 | 23.11 | 23.24 | 22.85 | 23.14 | 2,318 | +0.14(+0.59%) |
Apr 19, 2024 | 23.46 | 23.46 | 22.89 | 23.00 | 3,130 | -0.88(-3.69%) |
Apr 18, 2024 | 23.94 | 24.14 | 23.88 | 23.88 | 5,332 | -0.17(-0.69%) |
Apr 17, 2024 | 24.41 | 24.41 | 24.05 | 24.05 | 1,132 | -0.37(-1.50%) |
Apr 16, 2024 | 24.32 | 24.41 | 24.32 | 24.41 | 1,210 | -0.01(-0.03%) |
Apr 15, 2024 | 25.04 | 25.04 | 24.41 | 24.42 | 2,102 | -0.56(-2.25%) |
Apr 12, 2024 | 25.38 | 25.38 | 24.99 | 24.99 | 2,041 | -0.62(-2.43%) |
Apr 11, 2024 | 25.24 | 25.61 | 25.24 | 25.61 | 3,181 | +0.46(+1.82%) |
Apr 10, 2024 | 25.09 | 25.15 | 25.07 | 25.15 | 2,927 | -0.33(-1.31%) |
Apr 09, 2024 | 25.48 | 25.48 | 25.37 | 25.48 | 5,276 | -0.03(-0.13%) |
Apr 08, 2024 | 25.63 | 25.63 | 25.52 | 25.52 | 280 | -0.03(-0.12%) |
Apr 05, 2024 | 25.52 | 25.55 | 25.48 | 25.55 | 1,385 | +0.29(+1.14%) |
Apr 04, 2024 | 25.91 | 25.91 | 25.26 | 25.26 | 2,010 | -0.38(-1.50%) |
Apr 03, 2024 | 25.67 | 25.67 | 25.64 | 25.64 | 440 | +0.16(+0.61%) |
Apr 02, 2024 | 25.30 | 25.49 | 25.29 | 25.49 | 1,421 | -0.19(-0.73%) |
Apr 01, 2024 | 25.90 | 25.90 | 25.67 | 25.67 | 1,562 | +0.03(+0.11%) |
Mar 28, 2024 | 25.73 | 25.73 | 25.65 | 25.65 | 626 | -0.08(-0.32%) |
Mar 27, 2024 | 25.71 | 25.73 | 25.57 | 25.73 | 1,475 | -0.06(-0.24%) |
Mar 26, 2024 | 26.14 | 26.14 | 25.79 | 25.79 | 3,344 | -0.07(-0.28%) |
Mar 25, 2024 | 25.76 | 25.92 | 25.67 | 25.86 | 2,653 | +0.11(+0.44%) |
Mar 22, 2024 | 25.78 | 25.82 | 25.69 | 25.75 | 567 | +0.07(+0.26%) |
Mar 21, 2024 | 25.63 | 25.89 | 25.63 | 25.68 | 3,159 | +0.40(+1.60%) |
Mar 20, 2024 | 24.90 | 25.28 | 24.90 | 25.28 | 448 | +0.34(+1.35%) |
Mar 19, 2024 | 24.90 | 25.02 | 24.69 | 24.94 | 1,030 | -0.16(-0.63%) |
Mar 18, 2024 | 25.23 | 25.24 | 25.04 | 25.10 | 3,548 | +0.22(+0.88%) |
Mar 15, 2024 | 25.11 | 25.11 | 24.88 | 24.88 | 1,098 | -0.36(-1.43%) |
Mar 14, 2024 | 25.53 | 25.53 | 25.24 | 25.24 | 159 | -0.34(-1.34%) |
Mar 13, 2024 | 25.69 | 25.69 | 25.51 | 25.59 | 1,405 | -0.33(-1.27%) |
Mar 12, 2024 | 25.55 | 25.92 | 25.55 | 25.92 | 530 | +0.43(+1.70%) |
Mar 11, 2024 | 25.74 | 25.74 | 25.48 | 25.48 | 3,230 | -0.38(-1.46%) |
Mar 08, 2024 | 26.51 | 26.58 | 25.86 | 25.86 | 1,596 | -0.71(-2.69%) |
Mar 07, 2024 | 26.34 | 26.57 | 26.34 | 26.57 | 1,653 | +0.36(+1.38%) |
Mar 06, 2024 | 26.07 | 26.29 | 25.91 | 26.21 | 1,503 | +0.44(+1.72%) |
Mar 05, 2024 | 26.16 | 26.16 | 25.57 | 25.77 | 3,358 | -0.43(-1.65%) |
Mar 04, 2024 | 26.31 | 26.34 | 26.20 | 26.20 | 7,080 | +0.14(+0.53%) |
Mar 01, 2024 | 25.77 | 26.14 | 25.77 | 26.06 | 3,115 | +0.57(+2.22%) |
Feb 29, 2024 | 25.49 | 25.49 | 25.26 | 25.49 | 2,225 | +0.43(+1.70%) |
Feb 28, 2024 | 25.09 | 25.19 | 25.02 | 25.07 | 2,676 | -0.15(-0.59%) |
Feb 27, 2024 | 25.40 | 25.40 | 25.18 | 25.22 | 2,703 | -0.13(-0.53%) |
Feb 26, 2024 | 25.28 | 25.38 | 25.28 | 25.35 | 3,811 | +0.26(+1.04%) |
Feb 23, 2024 | 24.91 | 25.17 | 24.91 | 25.09 | 5,450 | -0.14(-0.57%) |
Feb 22, 2024 | 25.14 | 25.27 | 25.14 | 25.23 | 2,510 | +0.99(+4.10%) |
Feb 21, 2024 | 24.40 | 24.40 | 24.16 | 24.24 | 736 | -0.45(-1.81%) |
Feb 20, 2024 | 24.90 | 24.90 | 24.47 | 24.68 | 1,323 | -0.43(-1.73%) |
Feb 16, 2024 | 25.62 | 25.62 | 25.12 | 25.12 | 2,339 | -0.45(-1.76%) |
Feb 15, 2024 | 25.63 | 25.63 | 25.29 | 25.57 | 4,125 | +0.35(+1.39%) |
Feb 14, 2024 | 25.08 | 25.22 | 25.04 | 25.22 | 5,301 | +0.63(+2.57%) |
Feb 13, 2024 | 24.69 | 24.75 | 24.47 | 24.59 | 3,461 | -0.77(-3.04%) |
Feb 12, 2024 | 25.24 | 25.53 | 25.24 | 25.36 | 9,910 | +0.12(+0.47%) |
Feb 09, 2024 | 25.00 | 25.30 | 25.00 | 25.24 | 2,444 | +0.46(+1.86%) |
Feb 08, 2024 | 24.50 | 24.90 | 24.50 | 24.78 | 1,408 | +0.40(+1.65%) |
Feb 07, 2024 | 24.31 | 24.40 | 24.31 | 24.38 | 7,441 | +0.26(+1.08%) |
Feb 06, 2024 | 24.17 | 24.17 | 23.95 | 24.12 | 1,658 | +0.02(+0.08%) |
Feb 05, 2024 | 24.12 | 24.12 | 23.94 | 24.10 | 1,754 | -0.05(-0.22%) |
Feb 02, 2024 | 23.94 | 24.16 | 23.94 | 24.16 | 1,086 | +0.37(+1.56%) |