Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 24.66 | 24.90 | 23.48 | 23.82 | 16,395 | -1.17(-4.68%) |
Apr 24, 2024 | 25.00 | 25.20 | 24.80 | 24.99 | 9,165 | -0.08(-0.32%) |
Apr 23, 2024 | 25.16 | 25.32 | 25.02 | 25.07 | 6,779 | -0.26(-1.03%) |
Apr 22, 2024 | 24.87 | 25.34 | 24.51 | 25.33 | 14,369 | +0.71(+2.88%) |
Apr 19, 2024 | 23.47 | 24.63 | 23.47 | 24.62 | 14,403 | +0.99(+4.19%) |
Apr 18, 2024 | 23.50 | 23.75 | 23.44 | 23.63 | 11,810 | +0.17(+0.72%) |
Apr 17, 2024 | 23.53 | 23.65 | 23.04 | 23.46 | 15,864 | +0.27(+1.16%) |
Apr 16, 2024 | 23.25 | 23.25 | 22.93 | 23.19 | 6,819 | -0.22(-0.94%) |
Apr 15, 2024 | 24.16 | 24.32 | 22.47 | 23.41 | 34,231 | -0.68(-2.84%) |
Apr 12, 2024 | 24.60 | 24.60 | 24.00 | 24.09 | 11,962 | -0.39(-1.57%) |
Apr 11, 2024 | 24.87 | 24.88 | 24.10 | 24.48 | 12,936 | -0.15(-0.61%) |
Apr 10, 2024 | 24.85 | 24.95 | 24.61 | 24.63 | 13,984 | -0.28(-1.12%) |
Apr 09, 2024 | 25.41 | 25.41 | 24.91 | 24.91 | 5,647 | -0.30(-1.19%) |
Apr 08, 2024 | 25.19 | 25.70 | 25.04 | 25.21 | 13,921 | +0.01(+0.04%) |
Apr 05, 2024 | 24.90 | 25.54 | 24.90 | 25.20 | 6,097 | +0.18(+0.72%) |
Apr 04, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 5,102 | -0.09(-0.36%) |
Apr 03, 2024 | 25.21 | 25.54 | 24.85 | 25.11 | 14,669 | -0.15(-0.59%) |
Apr 02, 2024 | 25.10 | 25.26 | 25.10 | 25.26 | 7,139 | +0.05(+0.20%) |
Apr 01, 2024 | 25.37 | 25.43 | 25.17 | 25.21 | 7,509 | -0.73(-2.81%) |
Mar 28, 2024 | 25.48 | 25.94 | 25.35 | 25.94 | 7,681 | +0.36(+1.41%) |
Mar 27, 2024 | 25.55 | 25.91 | 25.31 | 25.58 | 12,127 | +0.27(+1.07%) |
Mar 26, 2024 | 25.80 | 25.80 | 25.31 | 25.31 | 11,016 | -0.45(-1.75%) |
Mar 25, 2024 | 25.89 | 26.10 | 25.76 | 25.76 | 6,524 | +0.07(+0.27%) |
Mar 22, 2024 | 26.09 | 26.25 | 25.69 | 25.69 | 7,407 | -0.61(-2.32%) |
Mar 21, 2024 | 25.65 | 26.30 | 25.50 | 26.30 | 16,938 | +0.64(+2.49%) |
Mar 20, 2024 | 25.45 | 25.71 | 25.18 | 25.66 | 15,357 | +0.41(+1.62%) |
Mar 19, 2024 | 25.20 | 25.55 | 25.20 | 25.25 | 13,014 | -0.05(-0.20%) |
Mar 18, 2024 | 25.25 | 25.57 | 25.25 | 25.30 | 8,266 | -0.10(-0.39%) |
Mar 15, 2024 | 25.17 | 25.80 | 25.17 | 25.40 | 25,390 | +0.17(+0.67%) |
Mar 14, 2024 | 25.18 | 25.35 | 24.86 | 25.23 | 21,927 | +0.05(+0.20%) |
Mar 13, 2024 | 25.64 | 25.71 | 25.00 | 25.18 | 15,902 | -0.46(-1.79%) |
Mar 12, 2024 | 25.62 | 25.96 | 25.22 | 25.64 | 7,859 | +0.02(+0.08%) |
Mar 11, 2024 | 25.26 | 25.89 | 25.22 | 25.62 | 7,866 | +0.17(+0.67%) |
Mar 08, 2024 | 25.40 | 25.50 | 25.12 | 25.45 | 10,409 | +0.15(+0.59%) |
Mar 07, 2024 | 24.84 | 25.50 | 24.84 | 25.30 | 13,680 | +0.50(+2.02%) |
Mar 06, 2024 | 24.70 | 25.19 | 24.46 | 24.80 | 8,407 | +0.02(+0.08%) |
Mar 05, 2024 | 24.99 | 24.99 | 24.78 | 24.78 | 11,288 | -0.07(-0.28%) |
Mar 04, 2024 | 25.18 | 25.18 | 24.85 | 24.85 | 3,149 | -0.37(-1.47%) |
Mar 01, 2024 | 25.21 | 25.42 | 25.20 | 25.22 | 8,740 | -0.25(-0.98%) |
Feb 29, 2024 | 25.48 | 25.48 | 25.19 | 25.47 | 8,479 | +0.47(+1.88%) |
Feb 28, 2024 | 24.93 | 25.10 | 24.58 | 25.00 | 14,798 | -0.11(-0.44%) |
Feb 27, 2024 | 25.03 | 25.21 | 25.00 | 25.11 | 7,304 | +0.11(+0.44%) |
Feb 26, 2024 | 24.80 | 25.31 | 24.63 | 25.00 | 6,223 | +0.06(+0.24%) |
Feb 23, 2024 | 25.27 | 25.35 | 24.94 | 24.94 | 5,539 | +0.03(+0.12%) |
Feb 22, 2024 | 25.21 | 25.21 | 24.71 | 24.91 | 8,298 | -0.43(-1.70%) |
Feb 21, 2024 | 25.80 | 25.84 | 25.33 | 25.34 | 7,740 | -0.49(-1.90%) |
Feb 20, 2024 | 25.74 | 26.70 | 25.64 | 25.83 | 7,730 | -0.24(-0.92%) |
Feb 16, 2024 | 26.26 | 26.50 | 25.61 | 26.07 | 9,061 | -0.32(-1.21%) |
Feb 15, 2024 | 25.75 | 26.64 | 25.58 | 26.39 | 10,493 | +0.80(+3.13%) |
Feb 14, 2024 | 26.08 | 26.08 | 25.01 | 25.59 | 13,308 | +0.69(+2.77%) |
Feb 13, 2024 | 25.90 | 26.06 | 24.90 | 24.90 | 16,195 | -1.57(-5.93%) |
Feb 12, 2024 | 25.86 | 26.95 | 25.86 | 26.47 | 10,945 | +0.73(+2.84%) |
Feb 09, 2024 | 25.06 | 25.80 | 25.06 | 25.74 | 11,698 | +0.88(+3.55%) |
Feb 08, 2024 | 24.41 | 25.55 | 24.41 | 24.86 | 19,934 | +0.43(+1.75%) |
Feb 07, 2024 | 24.50 | 24.76 | 23.31 | 24.43 | 59,297 | -0.91(-3.60%) |
Feb 06, 2024 | 25.88 | 26.20 | 24.70 | 25.34 | 12,851 | -0.60(-2.30%) |
Feb 05, 2024 | 26.70 | 26.89 | 25.86 | 25.94 | 15,872 | -0.75(-2.83%) |
Feb 02, 2024 | 27.19 | 27.78 | 26.69 | 26.69 | 5,829 | -0.80(-2.92%) |