Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 25.66 | 25.67 | 24.99 | 25.17 | 153,693 | +0.05(+0.20%) |
Apr 24, 2024 | 25.01 | 25.25 | 24.68 | 25.12 | 95,224 | -0.18(-0.71%) |
Apr 23, 2024 | 24.55 | 25.39 | 24.55 | 25.30 | 56,773 | +0.81(+3.31%) |
Apr 22, 2024 | 24.32 | 24.65 | 24.30 | 24.49 | 48,368 | +0.13(+0.53%) |
Apr 19, 2024 | 23.43 | 24.36 | 23.43 | 24.36 | 54,515 | +0.78(+3.31%) |
Apr 18, 2024 | 23.18 | 23.63 | 23.18 | 23.58 | 59,540 | +0.38(+1.64%) |
Apr 17, 2024 | 23.44 | 23.73 | 23.13 | 23.20 | 48,162 | -0.05(-0.22%) |
Apr 16, 2024 | 22.90 | 23.33 | 22.75 | 23.25 | 54,688 | +0.11(+0.48%) |
Apr 15, 2024 | 23.49 | 23.59 | 22.81 | 23.14 | 136,763 | -0.14(-0.60%) |
Apr 12, 2024 | 23.20 | 23.43 | 23.11 | 23.28 | 55,650 | -0.18(-0.77%) |
Apr 11, 2024 | 23.26 | 23.64 | 23.00 | 23.46 | 50,532 | +0.31(+1.34%) |
Apr 10, 2024 | 23.86 | 23.86 | 22.95 | 23.15 | 63,352 | -1.37(-5.59%) |
Apr 09, 2024 | 24.60 | 24.69 | 24.35 | 24.52 | 29,692 | -0.06(-0.24%) |
Apr 08, 2024 | 24.44 | 24.77 | 24.27 | 24.58 | 47,918 | +0.18(+0.74%) |
Apr 05, 2024 | 24.13 | 24.50 | 24.13 | 24.40 | 83,734 | +0.17(+0.70%) |
Apr 04, 2024 | 24.50 | 24.78 | 23.54 | 24.23 | 50,251 | +0.09(+0.37%) |
Apr 03, 2024 | 24.04 | 24.23 | 24.00 | 24.14 | 40,598 | -0.10(-0.41%) |
Apr 02, 2024 | 24.26 | 24.50 | 24.10 | 24.24 | 36,277 | -0.38(-1.54%) |
Apr 01, 2024 | 25.25 | 25.32 | 24.58 | 24.62 | 81,053 | -0.73(-2.88%) |
Mar 28, 2024 | 25.02 | 25.43 | 24.72 | 25.35 | 101,740 | +0.28(+1.12%) |
Mar 27, 2024 | 24.21 | 25.07 | 24.21 | 25.07 | 51,921 | +0.93(+3.85%) |
Mar 26, 2024 | 24.64 | 24.64 | 24.12 | 24.14 | 40,038 | -0.29(-1.19%) |
Mar 25, 2024 | 24.33 | 24.61 | 24.26 | 24.43 | 59,332 | +0.20(+0.83%) |
Mar 22, 2024 | 24.69 | 24.90 | 24.19 | 24.23 | 45,471 | -0.50(-2.02%) |
Mar 21, 2024 | 24.56 | 24.85 | 24.53 | 24.73 | 75,475 | +0.27(+1.10%) |
Mar 20, 2024 | 23.44 | 24.72 | 23.28 | 24.46 | 54,478 | +0.91(+3.86%) |
Mar 19, 2024 | 23.53 | 23.80 | 23.44 | 23.55 | 58,148 | +0.03(+0.13%) |
Mar 18, 2024 | 23.99 | 24.25 | 23.31 | 23.52 | 65,189 | -0.44(-1.84%) |
Mar 15, 2024 | 23.51 | 24.39 | 23.45 | 23.96 | 200,524 | +0.41(+1.74%) |
Mar 14, 2024 | 24.24 | 24.24 | 23.45 | 23.55 | 59,844 | -0.69(-2.85%) |
Mar 13, 2024 | 24.31 | 24.70 | 24.11 | 24.24 | 52,169 | -0.14(-0.57%) |
Mar 12, 2024 | 24.40 | 24.47 | 24.05 | 24.38 | 57,095 | -0.07(-0.29%) |
Mar 11, 2024 | 24.51 | 24.72 | 24.35 | 24.45 | 41,657 | -0.19(-0.77%) |
Mar 08, 2024 | 25.01 | 25.28 | 24.62 | 24.64 | 42,169 | -0.06(-0.24%) |
Mar 07, 2024 | 25.03 | 25.23 | 24.57 | 24.70 | 53,476 | +0.02(+0.08%) |
Mar 06, 2024 | 24.66 | 25.11 | 24.05 | 24.68 | 83,206 | +0.02(+0.08%) |
Mar 05, 2024 | 24.21 | 24.88 | 23.84 | 24.66 | 52,356 | +0.41(+1.69%) |
Mar 04, 2024 | 24.25 | 24.91 | 24.18 | 24.25 | 44,530 | -0.10(-0.41%) |
Mar 01, 2024 | 24.29 | 24.41 | 23.70 | 24.35 | 86,712 | -0.10(-0.41%) |
Feb 29, 2024 | 24.38 | 24.62 | 24.17 | 24.45 | 76,883 | +0.54(+2.28%) |
Feb 28, 2024 | 23.99 | 24.16 | 23.86 | 23.91 | 55,360 | -0.33(-1.38%) |
Feb 27, 2024 | 24.12 | 24.53 | 23.50 | 24.24 | 68,142 | +0.28(+1.17%) |
Feb 26, 2024 | 24.00 | 24.34 | 23.73 | 23.96 | 61,710 | -0.25(-1.03%) |
Feb 23, 2024 | 24.60 | 24.61 | 24.21 | 24.21 | 49,341 | -0.35(-1.43%) |
Feb 22, 2024 | 24.48 | 24.75 | 24.10 | 24.56 | 157,649 | +0.01(+0.04%) |
Feb 21, 2024 | 24.66 | 24.66 | 24.35 | 24.55 | 79,511 | -0.10(-0.41%) |
Feb 20, 2024 | 24.72 | 25.14 | 24.55 | 24.65 | 58,535 | -0.36(-1.44%) |
Feb 16, 2024 | 25.28 | 25.30 | 24.83 | 25.01 | 92,955 | -0.47(-1.84%) |
Feb 15, 2024 | 24.45 | 25.64 | 24.45 | 25.48 | 121,317 | +1.28(+5.29%) |
Feb 14, 2024 | 24.14 | 24.29 | 23.92 | 24.20 | 82,920 | +0.38(+1.60%) |
Feb 13, 2024 | 24.40 | 24.85 | 23.65 | 23.82 | 106,955 | -1.28(-5.10%) |
Feb 12, 2024 | 24.71 | 25.42 | 24.66 | 25.10 | 75,559 | +0.48(+1.95%) |
Feb 09, 2024 | 24.22 | 24.68 | 23.81 | 24.62 | 63,255 | +0.43(+1.78%) |
Feb 08, 2024 | 24.22 | 24.56 | 23.84 | 24.19 | 73,619 | -0.19(-0.78%) |
Feb 07, 2024 | 24.14 | 24.59 | 23.53 | 24.38 | 124,866 | +0.39(+1.63%) |
Feb 06, 2024 | 24.47 | 24.66 | 22.80 | 23.99 | 71,227 | -0.55(-2.24%) |
Feb 05, 2024 | 24.54 | 24.80 | 24.41 | 24.54 | 73,324 | -0.28(-1.13%) |
Feb 02, 2024 | 24.49 | 24.91 | 24.49 | 24.82 | 90,853 | -0.12(-0.48%) |