Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 23.79 | 23.83 | 23.79 | 23.80 | 4,856 | +0.14(+0.58%) |
Apr 25, 2024 | 23.58 | 23.73 | 23.43 | 23.66 | 1,470 | -0.05(-0.21%) |
Apr 24, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 38 | -0.05(-0.20%) |
Apr 23, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 1 | +0.26(+1.11%) |
Apr 22, 2024 | 23.36 | 23.50 | 23.36 | 23.50 | 660 | +0.28(+1.19%) |
Apr 19, 2024 | 23.10 | 23.23 | 23.10 | 23.22 | 42,674 | +0.06(+0.25%) |
Apr 18, 2024 | 23.14 | 23.23 | 23.13 | 23.17 | 2,901 | -0.08(-0.33%) |
Apr 17, 2024 | 23.36 | 23.36 | 23.24 | 23.24 | 4,178 | -0.06(-0.25%) |
Apr 16, 2024 | 23.29 | 23.44 | 23.26 | 23.30 | 3,036 | -0.14(-0.61%) |
Apr 15, 2024 | 23.47 | 23.47 | 23.45 | 23.45 | 3,231 | -0.17(-0.71%) |
Apr 12, 2024 | 23.77 | 23.77 | 23.54 | 23.61 | 22,812 | -0.42(-1.76%) |
Apr 11, 2024 | 23.90 | 24.04 | 23.90 | 24.04 | 2,464 | +0.15(+0.63%) |
Apr 10, 2024 | 23.95 | 23.97 | 23.85 | 23.88 | 17,364 | -0.28(-1.17%) |
Apr 09, 2024 | 24.09 | 24.17 | 24.07 | 24.17 | 6,056 | +0.04(+0.18%) |
Apr 08, 2024 | 24.12 | 24.14 | 24.12 | 24.12 | 811 | +0.05(+0.23%) |
Apr 05, 2024 | 23.91 | 24.07 | 23.91 | 24.07 | 1,282 | +0.15(+0.62%) |
Apr 04, 2024 | 24.23 | 24.23 | 23.92 | 23.92 | 763 | -0.17(-0.72%) |
Apr 03, 2024 | 24.06 | 24.12 | 24.06 | 24.09 | 11,184 | +0.08(+0.33%) |
Apr 02, 2024 | 23.96 | 24.02 | 23.93 | 24.01 | 3,044 | -0.10(-0.41%) |
Apr 01, 2024 | 24.08 | 24.11 | 24.07 | 24.11 | 1,278 | -0.02(-0.09%) |
Mar 28, 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 376 | +0.03(+0.11%) |
Mar 27, 2024 | 24.00 | 24.11 | 24.00 | 24.11 | 4,182 | +0.16(+0.66%) |
Mar 26, 2024 | 24.04 | 24.04 | 23.95 | 23.95 | 474 | -0.02(-0.07%) |
Mar 25, 2024 | 23.94 | 23.97 | 23.94 | 23.97 | 409 | -0.03(-0.11%) |
Mar 22, 2024 | 24.11 | 24.11 | 23.99 | 23.99 | 3,921 | -0.30(-1.23%) |
Mar 21, 2024 | 24.28 | 24.29 | 24.25 | 24.29 | 1,165 | +0.03(+0.11%) |
Mar 20, 2024 | 24.09 | 24.27 | 24.09 | 24.27 | 2,108 | +0.20(+0.83%) |
Mar 19, 2024 | 23.99 | 24.10 | 23.99 | 24.07 | 1,978 | +0.03(+0.15%) |
Mar 18, 2024 | 24.06 | 24.06 | 24.03 | 24.03 | 254 | +0.01(+0.05%) |
Mar 15, 2024 | 23.98 | 24.02 | 23.98 | 24.02 | 114 | -0.01(-0.03%) |
Mar 14, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 1 | -0.25(-1.04%) |
Mar 13, 2024 | 24.23 | 24.29 | 24.22 | 24.28 | 5,681 | +0.06(+0.25%) |
Mar 12, 2024 | 24.18 | 24.25 | 24.12 | 24.22 | 5,078 | +0.12(+0.48%) |
Mar 11, 2024 | 24.01 | 24.10 | 24.01 | 24.10 | 2,916 | -0.02(-0.09%) |
Mar 08, 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 568 | -0.03(-0.13%) |
Mar 07, 2024 | 24.14 | 24.16 | 24.13 | 24.16 | 3,617 | +0.28(+1.17%) |
Mar 06, 2024 | 23.89 | 23.94 | 23.85 | 23.88 | 1,563 | +0.20(+0.83%) |
Mar 05, 2024 | 23.63 | 23.68 | 23.62 | 23.68 | 360 | -0.06(-0.26%) |
Mar 04, 2024 | 23.75 | 23.76 | 23.74 | 23.74 | 400 | -0.05(-0.21%) |
Mar 01, 2024 | 23.76 | 23.84 | 23.74 | 23.79 | 9,080 | +0.16(+0.67%) |
Feb 29, 2024 | 23.61 | 23.66 | 23.60 | 23.64 | 1,856 | +0.03(+0.14%) |
Feb 28, 2024 | 23.65 | 23.68 | 23.60 | 23.60 | 2,614 | -0.13(-0.54%) |
Feb 27, 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 28 | -0.01(-0.05%) |
Feb 26, 2024 | 23.83 | 23.83 | 23.71 | 23.74 | 4,540 | -0.09(-0.38%) |
Feb 23, 2024 | 23.84 | 23.84 | 23.83 | 23.83 | 240 | +0.04(+0.18%) |
Feb 22, 2024 | 23.74 | 23.79 | 23.74 | 23.79 | 2,083 | +0.19(+0.81%) |
Feb 21, 2024 | 23.52 | 23.61 | 23.52 | 23.60 | 929 | +0.08(+0.33%) |
Feb 20, 2024 | 23.57 | 23.62 | 23.52 | 23.52 | 1,893 | -0.00(-0.00%) |
Feb 16, 2024 | 23.53 | 23.54 | 23.52 | 23.52 | 1,390 | +0.00(+0.02%) |
Feb 15, 2024 | 23.51 | 23.52 | 23.48 | 23.52 | 3,314 | +0.18(+0.79%) |
Feb 14, 2024 | 23.26 | 23.33 | 23.26 | 23.33 | 6,279 | +0.26(+1.11%) |
Feb 13, 2024 | 23.11 | 23.15 | 23.00 | 23.08 | 3,032 | -0.42(-1.78%) |
Feb 12, 2024 | 23.51 | 23.57 | 23.49 | 23.50 | 3,617 | +0.00(+0.00%) |
Feb 09, 2024 | 23.47 | 23.52 | 23.40 | 23.50 | 24,536 | +0.07(+0.31%) |
Feb 08, 2024 | 23.40 | 23.44 | 23.31 | 23.42 | 208,655 | -0.06(-0.25%) |
Feb 07, 2024 | 23.49 | 23.49 | 23.48 | 23.48 | 802 | +0.09(+0.40%) |
Feb 06, 2024 | 23.38 | 23.39 | 23.38 | 23.39 | 1,599 | +0.21(+0.90%) |
Feb 05, 2024 | 23.16 | 23.26 | 23.16 | 23.18 | 4,174 | -0.13(-0.57%) |
Feb 02, 2024 | 23.31 | 23.36 | 23.31 | 23.31 | 5,240 | -0.16(-0.67%) |