Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 24.09 | 24.40 | 24.06 | 24.38 | 495,947 | +0.02(+0.08%) |
Apr 22, 2024 | 24.18 | 24.40 | 24.17 | 24.36 | 594,111 | -0.05(-0.20%) |
Apr 19, 2024 | 24.25 | 24.46 | 24.23 | 24.41 | 398,053 | +0.25(+1.03%) |
Apr 18, 2024 | 24.24 | 24.27 | 24.13 | 24.16 | 452,364 | -0.04(-0.17%) |
Apr 17, 2024 | 24.32 | 24.42 | 24.11 | 24.20 | 508,725 | -0.14(-0.58%) |
Apr 16, 2024 | 24.38 | 24.45 | 24.25 | 24.34 | 404,824 | -0.18(-0.73%) |
Apr 15, 2024 | 24.46 | 24.52 | 24.27 | 24.52 | 420,169 | +0.14(+0.57%) |
Apr 12, 2024 | 24.65 | 24.79 | 24.36 | 24.38 | 650,909 | +0.03(+0.12%) |
Apr 11, 2024 | 24.34 | 24.38 | 24.24 | 24.35 | 385,053 | -0.12(-0.49%) |
Apr 10, 2024 | 24.38 | 24.50 | 24.30 | 24.47 | 1,984,005 | +0.08(+0.33%) |
Apr 09, 2024 | 24.47 | 24.52 | 24.34 | 24.39 | 655,256 | -0.05(-0.20%) |
Apr 08, 2024 | 24.50 | 24.53 | 24.31 | 24.44 | 345,938 | -0.02(-0.08%) |
Apr 05, 2024 | 24.33 | 24.56 | 24.33 | 24.46 | 324,398 | +0.14(+0.58%) |
Apr 04, 2024 | 24.18 | 24.39 | 24.16 | 24.32 | 567,039 | +0.06(+0.25%) |
Apr 03, 2024 | 24.25 | 24.29 | 24.15 | 24.26 | 595,311 | +0.20(+0.83%) |
Apr 02, 2024 | 24.00 | 24.08 | 23.97 | 24.06 | 348,309 | +0.14(+0.59%) |
Apr 01, 2024 | 24.25 | 24.25 | 23.73 | 23.92 | 655,239 | +0.20(+0.84%) |
Mar 28, 2024 | 23.62 | 23.73 | 23.73 | 23.72 | 838,314 | +0.19(+0.81%) |
Mar 27, 2024 | 23.50 | 23.54 | 23.44 | 23.53 | 302,371 | -0.02(-0.08%) |
Mar 26, 2024 | 23.81 | 23.81 | 23.55 | 23.55 | 384,820 | -0.16(-0.67%) |
Mar 25, 2024 | 23.57 | 23.75 | 23.57 | 23.71 | 483,878 | +0.22(+0.94%) |
Mar 22, 2024 | 23.54 | 23.64 | 23.48 | 23.49 | 280,591 | -0.10(-0.42%) |
Mar 21, 2024 | 23.66 | 23.74 | 23.47 | 23.59 | 419,258 | -0.06(-0.24%) |
Mar 20, 2024 | 23.49 | 23.66 | 23.42 | 23.65 | 287,108 | -0.04(-0.17%) |
Mar 19, 2024 | 23.65 | 23.69 | 23.60 | 23.69 | 673,452 | -0.04(-0.17%) |
Mar 18, 2024 | 23.78 | 23.78 | 23.60 | 23.73 | 357,554 | +0.17(+0.72%) |
Mar 15, 2024 | 23.45 | 23.58 | 23.40 | 23.56 | 445,479 | +0.10(+0.42%) |
Mar 14, 2024 | 23.44 | 23.52 | 23.39 | 23.46 | 500,483 | +0.03(+0.13%) |
Mar 13, 2024 | 23.21 | 23.44 | 23.21 | 23.43 | 464,905 | +0.21(+0.90%) |
Mar 12, 2024 | 22.70 | 23.28 | 22.70 | 23.22 | 524,359 | -0.02(-0.09%) |
Mar 11, 2024 | 23.13 | 23.27 | 23.03 | 23.24 | 302,660 | +0.16(+0.69%) |
Mar 08, 2024 | 23.06 | 23.09 | 22.96 | 23.08 | 1,069,433 | -0.12(-0.51%) |
Mar 07, 2024 | 23.11 | 23.28 | 23.09 | 23.20 | 376,846 | +0.16(+0.69%) |
Mar 06, 2024 | 23.03 | 23.14 | 23.02 | 23.04 | 364,013 | +0.20(+0.87%) |
Mar 05, 2024 | 22.95 | 22.98 | 22.84 | 22.84 | 590,452 | -0.18(-0.78%) |
Mar 04, 2024 | 23.06 | 23.12 | 22.97 | 23.02 | 380,950 | +0.07(+0.30%) |
Mar 01, 2024 | 22.90 | 23.01 | 22.84 | 22.95 | 828,070 | +0.06(+0.26%) |
Feb 29, 2024 | 22.79 | 22.99 | 22.73 | 22.89 | 538,332 | +0.02(+0.09%) |
Feb 28, 2024 | 22.98 | 22.98 | 22.84 | 22.87 | 653,742 | -0.07(-0.30%) |
Feb 27, 2024 | 22.87 | 22.99 | 22.87 | 22.94 | 448,505 | +0.16(+0.70%) |
Feb 26, 2024 | 22.63 | 22.80 | 22.62 | 22.78 | 454,382 | +0.21(+0.92%) |
Feb 23, 2024 | 22.60 | 22.66 | 22.55 | 22.57 | 433,394 | -0.25(-1.09%) |
Feb 22, 2024 | 22.68 | 22.84 | 22.68 | 22.82 | 458,092 | +0.01(+0.04%) |
Feb 21, 2024 | 22.66 | 22.84 | 22.66 | 22.81 | 1,030,132 | +0.09(+0.39%) |
Feb 20, 2024 | 22.78 | 22.80 | 22.59 | 22.72 | 448,822 | -0.07(-0.30%) |
Feb 16, 2024 | 22.72 | 22.80 | 22.67 | 22.79 | 456,174 | +0.07(+0.31%) |
Feb 15, 2024 | 22.70 | 22.83 | 22.70 | 22.72 | 429,607 | +0.07(+0.31%) |
Feb 14, 2024 | 22.80 | 22.93 | 22.64 | 22.65 | 400,995 | -0.25(-1.08%) |
Feb 13, 2024 | 22.95 | 23.01 | 22.86 | 22.90 | 345,982 | -0.14(-0.60%) |
Feb 12, 2024 | 23.06 | 23.12 | 23.00 | 23.04 | 410,962 | -0.02(-0.09%) |
Feb 09, 2024 | 23.07 | 23.14 | 23.02 | 23.06 | 473,783 | +0.04(+0.17%) |
Feb 08, 2024 | 22.93 | 23.06 | 22.90 | 23.02 | 448,724 | +0.16(+0.70%) |
Feb 07, 2024 | 22.77 | 22.87 | 22.75 | 22.86 | 424,589 | +0.20(+0.88%) |
Feb 06, 2024 | 22.64 | 22.73 | 22.60 | 22.66 | 445,167 | +0.03(+0.13%) |
Feb 05, 2024 | 22.52 | 22.63 | 22.45 | 22.63 | 506,416 | +0.07(+0.31%) |
Feb 02, 2024 | 22.58 | 22.65 | 22.53 | 22.56 | 506,962 | -0.18(-0.79%) |