Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 23.77 | 24.47 | 23.77 | 24.33 | 41,283 | +0.54(+2.27%) |
Apr 22, 2024 | 23.73 | 24.10 | 23.73 | 23.79 | 58,277 | +0.03(+0.13%) |
Apr 19, 2024 | 22.57 | 23.80 | 22.55 | 23.76 | 60,122 | +0.95(+4.16%) |
Apr 18, 2024 | 22.70 | 22.96 | 22.70 | 22.81 | 54,943 | +0.08(+0.35%) |
Apr 17, 2024 | 22.99 | 23.27 | 22.68 | 22.73 | 33,881 | -0.09(-0.39%) |
Apr 16, 2024 | 23.10 | 23.36 | 22.67 | 22.82 | 40,772 | -0.47(-2.02%) |
Apr 15, 2024 | 23.60 | 23.60 | 23.06 | 23.29 | 33,622 | -0.13(-0.56%) |
Apr 12, 2024 | 23.26 | 23.44 | 23.16 | 23.42 | 34,270 | -0.01(-0.04%) |
Apr 11, 2024 | 23.34 | 23.89 | 23.16 | 23.43 | 45,490 | +0.10(+0.43%) |
Apr 10, 2024 | 24.27 | 24.27 | 23.06 | 23.33 | 75,955 | -1.39(-5.62%) |
Apr 09, 2024 | 24.71 | 24.84 | 24.50 | 24.72 | 30,032 | +0.19(+0.77%) |
Apr 08, 2024 | 24.38 | 24.82 | 24.38 | 24.53 | 34,717 | +0.28(+1.15%) |
Apr 05, 2024 | 24.18 | 24.35 | 24.08 | 24.25 | 36,499 | -0.03(-0.12%) |
Apr 04, 2024 | 24.52 | 24.77 | 24.28 | 24.28 | 43,760 | -0.04(-0.16%) |
Apr 03, 2024 | 24.25 | 24.50 | 24.25 | 24.32 | 48,741 | -0.10(-0.41%) |
Apr 02, 2024 | 24.49 | 24.62 | 24.42 | 24.42 | 58,057 | -0.35(-1.41%) |
Apr 01, 2024 | 25.08 | 25.08 | 24.60 | 24.77 | 43,518 | -0.36(-1.43%) |
Mar 28, 2024 | 24.90 | 25.23 | 24.82 | 25.13 | 41,717 | +0.31(+1.25%) |
Mar 27, 2024 | 24.09 | 24.87 | 24.09 | 24.82 | 49,835 | +0.85(+3.55%) |
Mar 26, 2024 | 24.26 | 24.43 | 23.95 | 23.97 | 31,991 | -0.28(-1.15%) |
Mar 25, 2024 | 24.42 | 24.77 | 24.17 | 24.25 | 27,946 | -0.06(-0.25%) |
Mar 22, 2024 | 25.10 | 25.10 | 24.29 | 24.31 | 49,197 | -0.79(-3.15%) |
Mar 21, 2024 | 24.90 | 25.27 | 24.84 | 25.10 | 63,910 | +0.26(+1.05%) |
Mar 20, 2024 | 23.61 | 24.95 | 23.41 | 24.84 | 59,922 | +1.12(+4.72%) |
Mar 19, 2024 | 23.34 | 23.89 | 23.34 | 23.72 | 40,661 | +0.38(+1.63%) |
Mar 18, 2024 | 23.42 | 23.98 | 23.29 | 23.34 | 99,271 | -0.10(-0.43%) |
Mar 15, 2024 | 23.45 | 23.95 | 23.38 | 23.44 | 240,134 | -0.02(-0.09%) |
Mar 14, 2024 | 24.07 | 24.09 | 23.38 | 23.46 | 73,164 | -0.72(-2.98%) |
Mar 13, 2024 | 24.03 | 24.30 | 23.96 | 24.18 | 44,423 | +0.03(+0.12%) |
Mar 12, 2024 | 24.39 | 24.39 | 24.08 | 24.15 | 31,795 | -0.27(-1.11%) |
Mar 11, 2024 | 24.47 | 24.56 | 24.31 | 24.42 | 25,838 | -0.13(-0.53%) |
Mar 08, 2024 | 24.67 | 24.88 | 24.45 | 24.55 | 34,437 | +0.11(+0.45%) |
Mar 07, 2024 | 24.68 | 24.75 | 24.38 | 24.44 | 31,896 | +0.10(+0.41%) |
Mar 06, 2024 | 24.33 | 24.64 | 23.80 | 24.34 | 40,187 | +0.02(+0.08%) |
Mar 05, 2024 | 23.71 | 24.50 | 23.71 | 24.32 | 52,845 | +0.58(+2.44%) |
Mar 04, 2024 | 23.94 | 24.31 | 23.72 | 23.74 | 38,060 | -0.16(-0.67%) |
Mar 01, 2024 | 24.19 | 24.19 | 23.77 | 23.90 | 44,973 | -0.45(-1.85%) |
Feb 29, 2024 | 24.50 | 24.75 | 24.14 | 24.35 | 53,221 | +0.29(+1.21%) |
Feb 28, 2024 | 24.07 | 24.39 | 23.80 | 24.06 | 58,469 | -0.14(-0.58%) |
Feb 27, 2024 | 24.31 | 24.60 | 24.10 | 24.20 | 44,232 | -0.03(-0.12%) |
Feb 26, 2024 | 24.13 | 24.46 | 24.03 | 24.23 | 35,006 | +0.00(+0.00%) |
Feb 23, 2024 | 24.41 | 24.59 | 24.16 | 24.23 | 28,169 | -0.10(-0.41%) |
Feb 22, 2024 | 24.49 | 24.59 | 24.05 | 24.33 | 61,407 | -0.25(-1.02%) |
Feb 21, 2024 | 24.72 | 25.33 | 24.51 | 24.58 | 38,503 | -0.14(-0.57%) |
Feb 20, 2024 | 24.69 | 25.06 | 24.65 | 24.72 | 46,863 | -0.24(-0.96%) |
Feb 16, 2024 | 25.00 | 25.18 | 24.59 | 24.96 | 47,941 | -0.26(-1.03%) |
Feb 15, 2024 | 24.49 | 25.32 | 24.30 | 25.22 | 82,862 | +1.02(+4.21%) |
Feb 14, 2024 | 24.02 | 24.33 | 23.79 | 24.20 | 72,127 | +0.41(+1.74%) |
Feb 13, 2024 | 24.14 | 24.34 | 23.52 | 23.79 | 101,473 | -1.31(-5.23%) |
Feb 12, 2024 | 24.47 | 25.37 | 24.42 | 25.10 | 81,038 | +0.64(+2.62%) |
Feb 09, 2024 | 23.87 | 24.52 | 23.65 | 24.46 | 52,993 | +0.43(+1.81%) |
Feb 08, 2024 | 23.81 | 24.02 | 23.63 | 24.02 | 48,859 | +0.07(+0.29%) |
Feb 07, 2024 | 24.17 | 24.25 | 23.31 | 23.95 | 61,816 | -0.20(-0.82%) |
Feb 06, 2024 | 24.59 | 24.81 | 23.92 | 24.15 | 57,463 | -0.50(-2.04%) |
Feb 05, 2024 | 24.88 | 24.96 | 24.38 | 24.65 | 76,535 | -0.48(-1.92%) |
Feb 02, 2024 | 24.99 | 25.67 | 24.99 | 25.14 | 46,359 | -0.27(-1.05%) |