Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 23.95 | 23.95 | 23.86 | 23.90 | 42,958 | -0.05(-0.19%) |
Apr 24, 2024 | 23.91 | 23.97 | 23.91 | 23.95 | 41,311 | -0.02(-0.08%) |
Apr 23, 2024 | 23.99 | 24.01 | 23.93 | 23.96 | 59,255 | -0.01(-0.05%) |
Apr 22, 2024 | 23.94 | 23.99 | 23.94 | 23.98 | 55,753 | +0.01(+0.05%) |
Apr 19, 2024 | 24.04 | 24.04 | 23.95 | 23.97 | 30,757 | +0.04(+0.17%) |
Apr 18, 2024 | 23.93 | 23.93 | 23.88 | 23.93 | 351,767 | -0.03(-0.13%) |
Apr 17, 2024 | 23.94 | 23.96 | 23.87 | 23.95 | 62,876 | +0.05(+0.23%) |
Apr 16, 2024 | 23.81 | 23.94 | 23.81 | 23.90 | 58,231 | -0.06(-0.25%) |
Apr 15, 2024 | 24.02 | 24.02 | 23.88 | 23.96 | 79,175 | -0.01(-0.04%) |
Apr 12, 2024 | 23.94 | 23.99 | 23.94 | 23.97 | 44,234 | +0.12(+0.50%) |
Apr 11, 2024 | 23.92 | 23.92 | 23.82 | 23.85 | 129,244 | +0.02(+0.08%) |
Apr 10, 2024 | 23.88 | 23.89 | 23.82 | 23.83 | 81,974 | -0.18(-0.75%) |
Apr 09, 2024 | 24.00 | 24.03 | 23.97 | 24.01 | 37,177 | +0.02(+0.08%) |
Apr 08, 2024 | 23.96 | 23.99 | 23.93 | 23.99 | 70,959 | +0.09(+0.38%) |
Apr 05, 2024 | 23.96 | 24.00 | 23.90 | 23.90 | 106,170 | -0.13(-0.54%) |
Apr 04, 2024 | 23.99 | 24.04 | 23.97 | 24.03 | 109,673 | +0.07(+0.27%) |
Apr 03, 2024 | 23.98 | 23.99 | 23.93 | 23.96 | 110,347 | -0.05(-0.19%) |
Apr 02, 2024 | 24.04 | 24.09 | 24.00 | 24.01 | 79,007 | -0.11(-0.46%) |
Apr 01, 2024 | 24.19 | 24.21 | 24.11 | 24.12 | 61,258 | -0.10(-0.41%) |
Mar 28, 2024 | 24.31 | 24.22 | 24.22 | 24.22 | 54,137 | -0.02(-0.06%) |
Mar 27, 2024 | 24.31 | 24.31 | 24.31 | 24.23 | 55,366 | +0.02(+0.06%) |
Mar 26, 2024 | 24.27 | 24.28 | 24.21 | 24.22 | 30,868 | -0.11(-0.45%) |
Mar 25, 2024 | 24.32 | 24.33 | 24.24 | 24.33 | 71,595 | -0.02(-0.08%) |
Mar 22, 2024 | 24.40 | 24.40 | 24.30 | 24.35 | 112,626 | +0.06(+0.25%) |
Mar 21, 2024 | 24.36 | 24.36 | 24.25 | 24.29 | 49,580 | +0.01(+0.04%) |
Mar 20, 2024 | 24.41 | 24.41 | 24.23 | 24.28 | 44,777 | -0.03(-0.12%) |
Mar 19, 2024 | 24.31 | 24.31 | 24.27 | 24.31 | 73,015 | +0.05(+0.21%) |
Mar 18, 2024 | 24.35 | 24.35 | 24.26 | 24.26 | 58,668 | -0.03(-0.12%) |
Mar 15, 2024 | 24.27 | 24.30 | 24.26 | 24.29 | 59,025 | +0.01(+0.04%) |
Mar 14, 2024 | 24.37 | 24.37 | 24.26 | 24.28 | 247,982 | -0.07(-0.29%) |
Mar 13, 2024 | 24.38 | 24.38 | 24.34 | 24.35 | 46,564 | +0.03(+0.12%) |
Mar 12, 2024 | 24.37 | 24.37 | 24.30 | 24.32 | 242,462 | -0.06(-0.25%) |
Mar 11, 2024 | 24.34 | 24.38 | 24.33 | 24.38 | 43,839 | +0.01(+0.04%) |
Mar 08, 2024 | 24.33 | 24.38 | 24.33 | 24.37 | 112,027 | +0.02(+0.08%) |
Mar 07, 2024 | 24.38 | 24.38 | 24.31 | 24.35 | 43,012 | +0.03(+0.12%) |
Mar 06, 2024 | 24.32 | 24.32 | 24.26 | 24.32 | 31,986 | +0.00(+0.00%) |
Mar 05, 2024 | 24.31 | 24.32 | 24.26 | 24.32 | 107,315 | +0.11(+0.45%) |
Mar 04, 2024 | 24.21 | 24.26 | 24.21 | 24.21 | 76,266 | -0.10(-0.43%) |
Mar 01, 2024 | 24.27 | 24.32 | 24.22 | 24.31 | 92,622 | +0.05(+0.19%) |
Feb 29, 2024 | 24.33 | 24.33 | 24.25 | 24.27 | 67,143 | +0.03(+0.14%) |
Feb 28, 2024 | 24.19 | 24.26 | 24.19 | 24.23 | 103,757 | +0.02(+0.08%) |
Feb 27, 2024 | 24.17 | 24.23 | 24.17 | 24.21 | 56,349 | +0.01(+0.04%) |
Feb 26, 2024 | 24.22 | 24.22 | 24.18 | 24.20 | 53,249 | -0.03(-0.12%) |
Feb 23, 2024 | 24.29 | 24.29 | 24.19 | 24.23 | 81,798 | +0.04(+0.16%) |
Feb 22, 2024 | 24.22 | 24.22 | 24.16 | 24.19 | 48,701 | +0.01(+0.04%) |
Feb 21, 2024 | 24.19 | 24.21 | 24.16 | 24.18 | 98,176 | +0.01(+0.02%) |
Feb 20, 2024 | 24.18 | 24.20 | 24.16 | 24.18 | 40,139 | +0.01(+0.06%) |
Feb 16, 2024 | 24.22 | 24.22 | 24.13 | 24.16 | 55,925 | -0.05(-0.21%) |
Feb 15, 2024 | 24.17 | 24.21 | 24.14 | 24.21 | 43,705 | +0.07(+0.29%) |
Feb 14, 2024 | 24.13 | 24.17 | 24.07 | 24.14 | 194,108 | +0.07(+0.29%) |
Feb 13, 2024 | 24.20 | 24.20 | 24.05 | 24.07 | 50,242 | -0.14(-0.57%) |
Feb 12, 2024 | 24.16 | 24.24 | 24.16 | 24.21 | 167,034 | +0.04(+0.16%) |
Feb 09, 2024 | 24.21 | 24.21 | 24.13 | 24.17 | 44,963 | +0.02(+0.08%) |
Feb 08, 2024 | 24.22 | 24.22 | 24.11 | 24.15 | 37,425 | -0.02(-0.08%) |
Feb 07, 2024 | 24.21 | 24.21 | 24.11 | 24.17 | 62,668 | -0.02(-0.08%) |
Feb 06, 2024 | 24.13 | 24.19 | 24.11 | 24.19 | 60,033 | +0.06(+0.25%) |
Feb 05, 2024 | 24.28 | 24.28 | 24.11 | 24.13 | 161,495 | -0.13(-0.53%) |
Feb 02, 2024 | 24.33 | 24.33 | 24.22 | 24.26 | 112,022 | -0.19(-0.77%) |