Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 24.70 | 24.95 | 24.69 | 24.94 | 21,500 | +0.32(+1.30%) |
Apr 19, 2024 | 24.70 | 24.81 | 24.62 | 24.62 | 11,182 | -0.08(-0.32%) |
Apr 18, 2024 | 24.62 | 24.85 | 24.60 | 24.70 | 6,755 | -0.01(-0.04%) |
Apr 17, 2024 | 24.78 | 24.85 | 24.65 | 24.71 | 8,247 | -0.12(-0.48%) |
Apr 16, 2024 | 24.84 | 24.85 | 24.67 | 24.83 | 4,157 | -0.23(-0.92%) |
Apr 15, 2024 | 25.23 | 25.25 | 25.01 | 25.06 | 5,732 | -0.20(-0.77%) |
Apr 12, 2024 | 25.32 | 25.41 | 25.21 | 25.26 | 10,171 | -0.57(-2.22%) |
Apr 11, 2024 | 25.79 | 25.86 | 25.59 | 25.83 | 16,436 | +0.22(+0.88%) |
Apr 10, 2024 | 25.56 | 25.71 | 25.54 | 25.61 | 7,578 | -0.34(-1.33%) |
Apr 09, 2024 | 26.00 | 26.05 | 25.93 | 25.95 | 10,202 | +0.03(+0.12%) |
Apr 08, 2024 | 25.80 | 25.98 | 25.80 | 25.92 | 5,174 | +0.10(+0.39%) |
Apr 05, 2024 | 25.61 | 25.86 | 25.56 | 25.82 | 11,664 | +0.26(+1.02%) |
Apr 04, 2024 | 25.92 | 25.92 | 25.56 | 25.56 | 6,281 | -0.03(-0.12%) |
Apr 03, 2024 | 25.47 | 25.78 | 25.47 | 25.59 | 16,863 | -0.04(-0.16%) |
Apr 02, 2024 | 25.65 | 25.71 | 25.46 | 25.63 | 10,068 | +0.12(+0.48%) |
Apr 01, 2024 | 25.71 | 25.71 | 25.42 | 25.51 | 8,799 | -0.19(-0.75%) |
Mar 28, 2024 | 25.64 | 25.73 | 25.54 | 25.70 | 21,295 | +0.33(+1.30%) |
Mar 27, 2024 | 25.52 | 25.53 | 25.32 | 25.37 | 5,087 | -0.07(-0.29%) |
Mar 26, 2024 | 25.50 | 25.53 | 25.31 | 25.45 | 19,984 | +0.12(+0.45%) |
Mar 25, 2024 | 25.32 | 25.79 | 25.32 | 25.33 | 57,242 | -0.09(-0.35%) |
Mar 22, 2024 | 25.40 | 25.49 | 25.38 | 25.42 | 25,205 | -0.20(-0.78%) |
Mar 21, 2024 | 25.78 | 25.78 | 25.58 | 25.62 | 9,472 | +0.14(+0.55%) |
Mar 20, 2024 | 25.21 | 25.49 | 25.13 | 25.48 | 12,303 | +0.48(+1.92%) |
Mar 19, 2024 | 24.93 | 25.15 | 24.93 | 25.00 | 5,800 | -0.27(-1.07%) |
Mar 18, 2024 | 25.44 | 25.44 | 25.20 | 25.27 | 12,110 | +0.09(+0.36%) |
Mar 15, 2024 | 25.42 | 25.42 | 25.16 | 25.18 | 7,942 | -0.33(-1.29%) |
Mar 14, 2024 | 25.53 | 25.53 | 25.46 | 25.51 | 7,482 | +0.14(+0.55%) |
Mar 13, 2024 | 25.35 | 25.45 | 25.35 | 25.37 | 5,899 | -0.15(-0.59%) |
Mar 12, 2024 | 25.51 | 25.63 | 25.48 | 25.52 | 11,948 | +0.00(+0.00%) |
Mar 11, 2024 | 25.63 | 25.63 | 25.42 | 25.52 | 4,392 | -0.20(-0.78%) |
Mar 08, 2024 | 25.78 | 25.80 | 25.54 | 25.72 | 7,542 | -0.05(-0.19%) |
Mar 07, 2024 | 25.46 | 25.85 | 25.46 | 25.77 | 4,993 | +0.20(+0.78%) |
Mar 06, 2024 | 25.59 | 25.64 | 25.46 | 25.57 | 10,651 | +0.28(+1.11%) |
Mar 05, 2024 | 25.29 | 25.35 | 25.24 | 25.29 | 15,099 | -0.13(-0.51%) |
Mar 04, 2024 | 25.50 | 25.50 | 25.35 | 25.42 | 5,715 | -0.06(-0.24%) |
Mar 01, 2024 | 25.36 | 25.51 | 25.32 | 25.48 | 12,915 | +0.35(+1.39%) |
Feb 29, 2024 | 25.22 | 25.34 | 25.10 | 25.13 | 18,733 | +0.05(+0.20%) |
Feb 28, 2024 | 25.07 | 25.15 | 25.01 | 25.08 | 10,065 | -0.16(-0.63%) |
Feb 27, 2024 | 25.28 | 25.28 | 25.16 | 25.24 | 14,763 | +0.06(+0.24%) |
Feb 26, 2024 | 25.19 | 25.34 | 25.16 | 25.18 | 9,451 | -0.18(-0.70%) |
Feb 23, 2024 | 25.36 | 25.40 | 25.32 | 25.36 | 5,903 | -0.06(-0.22%) |
Feb 22, 2024 | 25.47 | 25.61 | 25.30 | 25.41 | 26,764 | +0.29(+1.13%) |
Feb 21, 2024 | 25.33 | 25.33 | 25.13 | 25.13 | 8,105 | -0.28(-1.10%) |
Feb 20, 2024 | 25.29 | 26.26 | 25.29 | 25.41 | 9,774 | +0.12(+0.47%) |
Feb 16, 2024 | 25.29 | 25.51 | 25.18 | 25.29 | 18,901 | +0.17(+0.68%) |
Feb 15, 2024 | 25.17 | 25.19 | 25.08 | 25.12 | 6,126 | -0.01(-0.04%) |
Feb 14, 2024 | 25.08 | 25.13 | 24.97 | 25.13 | 4,706 | +0.41(+1.66%) |
Feb 13, 2024 | 24.79 | 24.79 | 24.62 | 24.72 | 10,338 | -0.33(-1.32%) |
Feb 12, 2024 | 25.04 | 25.19 | 25.04 | 25.05 | 8,058 | -0.02(-0.09%) |
Feb 09, 2024 | 25.12 | 25.15 | 24.91 | 25.07 | 6,537 | +0.08(+0.33%) |
Feb 08, 2024 | 25.00 | 25.00 | 24.90 | 24.99 | 19,277 | -0.06(-0.24%) |
Feb 07, 2024 | 25.02 | 25.11 | 25.01 | 25.05 | 8,912 | +0.23(+0.93%) |
Feb 06, 2024 | 24.84 | 24.93 | 24.65 | 24.82 | 16,107 | +0.25(+1.02%) |
Feb 05, 2024 | 24.55 | 24.64 | 24.40 | 24.57 | 28,182 | -0.03(-0.12%) |
Feb 02, 2024 | 24.48 | 24.61 | 24.48 | 24.60 | 9,908 | +0.05(+0.20%) |