Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 25.72 | 25.86 | 25.55 | 25.79 | 121,307 | -0.01(-0.04%) |
Apr 24, 2024 | 25.63 | 25.90 | 25.63 | 25.80 | 142,666 | +0.11(+0.43%) |
Apr 23, 2024 | 25.37 | 25.82 | 25.33 | 25.69 | 164,701 | +0.28(+1.10%) |
Apr 22, 2024 | 25.09 | 25.43 | 25.00 | 25.41 | 219,098 | +0.35(+1.40%) |
Apr 19, 2024 | 24.80 | 25.15 | 24.80 | 25.06 | 174,820 | +0.28(+1.13%) |
Apr 18, 2024 | 24.83 | 24.97 | 24.66 | 24.78 | 132,643 | -0.01(-0.04%) |
Apr 17, 2024 | 24.49 | 24.87 | 24.48 | 24.79 | 144,571 | +0.37(+1.52%) |
Apr 16, 2024 | 24.30 | 24.50 | 24.08 | 24.42 | 247,972 | +0.03(+0.12%) |
Apr 15, 2024 | 24.62 | 24.88 | 24.36 | 24.39 | 203,763 | -0.12(-0.49%) |
Apr 12, 2024 | 25.04 | 25.10 | 24.36 | 24.51 | 242,423 | -0.52(-2.08%) |
Apr 11, 2024 | 24.91 | 25.05 | 24.75 | 25.03 | 142,883 | +0.13(+0.52%) |
Apr 10, 2024 | 24.95 | 25.07 | 24.72 | 24.90 | 186,501 | -0.26(-1.03%) |
Apr 09, 2024 | 24.96 | 25.16 | 24.83 | 25.16 | 241,898 | +0.20(+0.80%) |
Apr 08, 2024 | 24.89 | 24.98 | 24.67 | 24.96 | 175,937 | +0.09(+0.36%) |
Apr 05, 2024 | 24.58 | 24.87 | 24.50 | 24.87 | 114,415 | +0.25(+1.02%) |
Apr 04, 2024 | 24.95 | 25.02 | 24.60 | 24.62 | 199,027 | -0.28(-1.12%) |
Apr 03, 2024 | 24.75 | 24.93 | 24.66 | 24.90 | 153,043 | +0.24(+0.97%) |
Apr 02, 2024 | 24.74 | 24.74 | 24.50 | 24.66 | 191,290 | -0.04(-0.16%) |
Apr 01, 2024 | 24.98 | 25.00 | 24.59 | 24.70 | 254,363 | -0.26(-1.04%) |
Mar 28, 2024 | 24.75 | 24.99 | 24.91 | 24.96 | 378,337 | +0.26(+1.05%) |
Mar 27, 2024 | 24.47 | 24.70 | 24.45 | 24.70 | 212,059 | +0.25(+1.02%) |
Mar 26, 2024 | 24.25 | 24.55 | 24.25 | 24.45 | 198,367 | +0.27(+1.12%) |
Mar 25, 2024 | 24.15 | 24.45 | 24.13 | 24.18 | 187,455 | +0.11(+0.46%) |
Mar 22, 2024 | 24.21 | 24.30 | 24.05 | 24.07 | 137,347 | -0.16(-0.66%) |
Mar 21, 2024 | 24.03 | 24.44 | 24.02 | 24.23 | 244,818 | +0.21(+0.87%) |
Mar 20, 2024 | 23.59 | 24.07 | 23.52 | 24.02 | 243,944 | +0.20(+0.84%) |
Mar 19, 2024 | 23.60 | 23.92 | 23.29 | 23.82 | 297,365 | +0.14(+0.59%) |
Mar 18, 2024 | 23.87 | 23.90 | 23.65 | 23.68 | 344,426 | -0.24(-1.00%) |
Mar 15, 2024 | 23.70 | 24.09 | 23.70 | 23.92 | 718,745 | +0.21(+0.89%) |
Mar 14, 2024 | 24.24 | 24.30 | 23.70 | 23.71 | 438,584 | -0.62(-2.55%) |
Mar 13, 2024 | 24.24 | 24.49 | 24.19 | 24.33 | 429,818 | +0.14(+0.56%) |
Mar 12, 2024 | 24.14 | 24.24 | 23.95 | 24.19 | 390,771 | +0.22(+0.94%) |
Mar 11, 2024 | 23.72 | 24.04 | 23.70 | 23.97 | 553,220 | +0.19(+0.78%) |
Mar 08, 2024 | 23.90 | 24.13 | 23.75 | 23.78 | 313,106 | -0.04(-0.16%) |
Mar 07, 2024 | 23.75 | 24.04 | 23.69 | 23.82 | 329,553 | +0.22(+0.95%) |
Mar 06, 2024 | 23.54 | 24.03 | 23.36 | 23.60 | 1,111,871 | +0.12(+0.50%) |
Mar 05, 2024 | 23.45 | 23.59 | 23.41 | 23.48 | 329,791 | -0.06(-0.25%) |
Mar 04, 2024 | 23.34 | 23.66 | 23.32 | 23.54 | 497,589 | +0.25(+1.09%) |
Mar 01, 2024 | 23.58 | 23.58 | 23.20 | 23.29 | 384,889 | -0.22(-0.95%) |
Feb 29, 2024 | 23.39 | 23.51 | 23.18 | 23.51 | 213,092 | +0.32(+1.39%) |
Feb 28, 2024 | 23.75 | 23.75 | 23.15 | 23.19 | 596,268 | -0.54(-2.26%) |
Feb 27, 2024 | 23.62 | 23.78 | 23.39 | 23.73 | 463,556 | +0.25(+1.08%) |
Feb 26, 2024 | 23.34 | 23.51 | 22.96 | 23.47 | 415,359 | +0.30(+1.30%) |
Feb 23, 2024 | 23.04 | 23.40 | 22.93 | 23.17 | 392,871 | +0.19(+0.85%) |
Feb 22, 2024 | 22.92 | 23.09 | 22.67 | 22.98 | 711,150 | +0.18(+0.77%) |
Feb 21, 2024 | 23.11 | 23.16 | 22.71 | 22.80 | 353,535 | -0.33(-1.43%) |
Feb 20, 2024 | 23.20 | 23.30 | 23.01 | 23.13 | 533,961 | +0.09(+0.38%) |
Feb 16, 2024 | 23.18 | 23.18 | 22.97 | 23.04 | 245,835 | -0.20(-0.84%) |
Feb 15, 2024 | 22.86 | 23.35 | 22.86 | 23.24 | 411,118 | +0.50(+2.19%) |
Feb 14, 2024 | 22.86 | 23.01 | 22.56 | 22.74 | 747,622 | -0.02(-0.09%) |
Feb 13, 2024 | 22.91 | 22.96 | 22.48 | 22.76 | 404,107 | -0.15(-0.64%) |
Feb 12, 2024 | 22.83 | 23.18 | 22.79 | 22.91 | 459,609 | +0.05(+0.21%) |
Feb 09, 2024 | 23.49 | 23.51 | 22.75 | 22.86 | 901,043 | -0.49(-2.09%) |
Feb 08, 2024 | 23.59 | 23.59 | 22.91 | 23.35 | 1,117,767 | -0.19(-0.79%) |
Feb 07, 2024 | 23.55 | 23.57 | 23.28 | 23.53 | 332,113 | +0.08(+0.33%) |
Feb 06, 2024 | 23.76 | 23.77 | 23.34 | 23.45 | 390,904 | -0.38(-1.60%) |
Feb 05, 2024 | 24.22 | 24.23 | 23.35 | 23.83 | 589,323 | -0.04(-0.16%) |
Feb 02, 2024 | 23.70 | 24.08 | 23.64 | 23.87 | 259,740 | +0.18(+0.74%) |