Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 23.07 | 23.25 | 23.01 | 23.19 | 127,853 | -0.11(-0.47%) |
Apr 24, 2024 | 23.29 | 23.31 | 23.14 | 23.30 | 343,606 | +0.02(+0.09%) |
Apr 23, 2024 | 23.14 | 23.29 | 23.07 | 23.28 | 192,423 | +0.22(+0.95%) |
Apr 22, 2024 | 23.04 | 23.09 | 22.87 | 23.06 | 1,035,342 | +0.58(+2.58%) |
Apr 19, 2024 | 22.57 | 22.60 | 22.43 | 22.48 | 114,222 | +0.31(+1.40%) |
Apr 18, 2024 | 22.30 | 22.37 | 22.16 | 22.17 | 155,714 | +0.00(+0.00%) |
Apr 17, 2024 | 22.27 | 22.39 | 22.13 | 22.17 | 203,250 | +0.12(+0.54%) |
Apr 16, 2024 | 22.27 | 22.38 | 22.03 | 22.05 | 771,868 | -0.26(-1.17%) |
Apr 15, 2024 | 22.50 | 22.60 | 22.25 | 22.31 | 282,032 | -0.11(-0.49%) |
Apr 12, 2024 | 22.66 | 22.66 | 22.41 | 22.42 | 200,839 | -1.28(-5.40%) |
Apr 11, 2024 | 23.68 | 23.81 | 23.47 | 23.70 | 159,844 | -0.57(-2.35%) |
Apr 10, 2024 | 24.00 | 24.35 | 24.00 | 24.27 | 93,414 | +0.15(+0.62%) |
Apr 09, 2024 | 23.91 | 24.19 | 23.91 | 24.12 | 109,487 | +0.19(+0.79%) |
Apr 08, 2024 | 23.84 | 24.00 | 23.70 | 23.93 | 221,338 | +0.09(+0.38%) |
Apr 05, 2024 | 23.75 | 23.88 | 23.67 | 23.84 | 139,522 | -0.15(-0.62%) |
Apr 04, 2024 | 24.29 | 24.33 | 23.89 | 23.99 | 102,534 | -0.16(-0.67%) |
Apr 03, 2024 | 24.05 | 24.15 | 23.94 | 24.15 | 129,455 | +0.10(+0.42%) |
Apr 02, 2024 | 24.05 | 24.14 | 23.98 | 24.05 | 118,929 | -0.19(-0.78%) |
Apr 01, 2024 | 23.75 | 24.24 | 23.70 | 24.24 | 123,224 | +0.03(+0.12%) |
Mar 28, 2024 | 24.28 | 24.36 | 24.21 | 24.21 | 730,194 | -0.03(-0.12%) |
Mar 27, 2024 | 24.22 | 24.37 | 24.11 | 24.24 | 295,207 | +0.22(+0.92%) |
Mar 26, 2024 | 24.06 | 24.14 | 24.00 | 24.02 | 251,782 | +0.15(+0.63%) |
Mar 25, 2024 | 24.01 | 24.01 | 23.83 | 23.87 | 168,782 | +0.20(+0.84%) |
Mar 22, 2024 | 23.80 | 23.84 | 23.58 | 23.67 | 165,063 | -0.15(-0.63%) |
Mar 21, 2024 | 23.90 | 23.94 | 23.74 | 23.82 | 109,261 | -0.08(-0.33%) |
Mar 20, 2024 | 23.65 | 23.95 | 23.60 | 23.90 | 99,263 | +0.12(+0.50%) |
Mar 19, 2024 | 23.77 | 23.83 | 23.73 | 23.78 | 153,126 | +0.19(+0.82%) |
Mar 18, 2024 | 23.65 | 23.65 | 23.51 | 23.59 | 152,705 | -0.17(-0.73%) |
Mar 15, 2024 | 23.89 | 23.89 | 23.70 | 23.76 | 154,265 | +0.22(+0.93%) |
Mar 14, 2024 | 23.51 | 23.58 | 23.38 | 23.54 | 188,706 | -0.12(-0.51%) |
Mar 13, 2024 | 23.63 | 23.78 | 23.58 | 23.66 | 107,757 | -0.09(-0.38%) |
Mar 12, 2024 | 23.84 | 23.88 | 23.69 | 23.75 | 257,254 | -0.10(-0.42%) |
Mar 11, 2024 | 23.97 | 23.97 | 23.76 | 23.85 | 896,067 | -0.12(-0.50%) |
Mar 08, 2024 | 23.85 | 24.00 | 23.84 | 23.97 | 154,239 | -0.14(-0.56%) |
Mar 07, 2024 | 24.19 | 24.21 | 24.08 | 24.11 | 112,904 | -0.05(-0.23%) |
Mar 06, 2024 | 24.23 | 24.30 | 24.15 | 24.16 | 89,523 | +0.12(+0.50%) |
Mar 05, 2024 | 24.05 | 24.17 | 24.02 | 24.04 | 132,806 | +0.19(+0.80%) |
Mar 04, 2024 | 23.88 | 23.97 | 23.83 | 23.85 | 107,765 | +0.06(+0.25%) |
Mar 01, 2024 | 23.77 | 23.84 | 23.67 | 23.79 | 90,829 | +0.05(+0.21%) |
Feb 29, 2024 | 23.84 | 23.95 | 23.69 | 23.74 | 900,129 | -0.02(-0.08%) |
Feb 28, 2024 | 23.82 | 23.85 | 23.75 | 23.76 | 1,265,184 | -0.21(-0.88%) |
Feb 27, 2024 | 23.78 | 24.01 | 23.78 | 23.97 | 121,249 | +0.15(+0.63%) |
Feb 26, 2024 | 23.83 | 23.89 | 23.74 | 23.82 | 176,384 | -0.04(-0.17%) |
Feb 23, 2024 | 23.83 | 23.97 | 23.68 | 23.86 | 140,925 | -0.28(-1.16%) |
Feb 22, 2024 | 24.31 | 24.31 | 24.07 | 24.14 | 217,100 | +0.18(+0.75%) |
Feb 21, 2024 | 23.95 | 24.02 | 23.91 | 23.96 | 126,666 | -0.08(-0.33%) |
Feb 20, 2024 | 23.95 | 24.16 | 23.95 | 24.04 | 186,987 | +0.18(+0.78%) |
Feb 16, 2024 | 23.87 | 23.93 | 23.76 | 23.86 | 132,077 | -0.04(-0.15%) |
Feb 15, 2024 | 23.67 | 23.89 | 23.66 | 23.89 | 146,527 | +0.20(+0.84%) |
Feb 14, 2024 | 23.75 | 23.75 | 23.48 | 23.69 | 1,405,322 | -0.15(-0.63%) |
Feb 13, 2024 | 23.93 | 24.00 | 23.72 | 23.84 | 268,200 | -0.08(-0.33%) |
Feb 12, 2024 | 23.92 | 24.04 | 23.92 | 23.92 | 119,773 | -0.02(-0.08%) |
Feb 09, 2024 | 23.86 | 24.04 | 23.84 | 23.94 | 194,255 | +0.05(+0.21%) |
Feb 08, 2024 | 23.73 | 23.97 | 23.73 | 23.89 | 110,841 | -0.18(-0.75%) |
Feb 07, 2024 | 24.12 | 24.20 | 24.04 | 24.07 | 175,268 | -0.25(-1.03%) |
Feb 06, 2024 | 24.15 | 24.44 | 24.15 | 24.32 | 146,228 | +0.00(+0.00%) |
Feb 05, 2024 | 24.30 | 24.43 | 24.18 | 24.32 | 186,455 | -0.18(-0.73%) |
Feb 02, 2024 | 24.62 | 24.71 | 24.42 | 24.50 | 247,001 | -0.27(-1.09%) |