Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 24.95 | 25.10 | 24.50 | 25.10 | 11,535 | +0.00(+0.00%) |
Apr 24, 2024 | 25.19 | 25.29 | 25.10 | 25.10 | 8,612 | -0.36(-1.41%) |
Apr 23, 2024 | 25.25 | 25.46 | 25.25 | 25.46 | 5,389 | +0.18(+0.71%) |
Apr 22, 2024 | 24.92 | 25.52 | 24.80 | 25.28 | 34,609 | +0.25(+1.00%) |
Apr 19, 2024 | 24.55 | 25.18 | 24.55 | 25.03 | 35,646 | +0.34(+1.38%) |
Apr 18, 2024 | 25.34 | 25.34 | 24.69 | 24.69 | 15,770 | -0.56(-2.22%) |
Apr 17, 2024 | 25.53 | 25.64 | 25.23 | 25.25 | 12,176 | -0.24(-0.94%) |
Apr 16, 2024 | 25.45 | 25.60 | 25.26 | 25.49 | 16,535 | -0.20(-0.78%) |
Apr 15, 2024 | 26.51 | 26.51 | 25.63 | 25.69 | 30,383 | -0.71(-2.69%) |
Apr 12, 2024 | 26.65 | 26.78 | 26.31 | 26.40 | 16,911 | -0.61(-2.26%) |
Apr 11, 2024 | 26.92 | 27.05 | 26.55 | 27.01 | 10,779 | +0.35(+1.31%) |
Apr 10, 2024 | 26.95 | 27.27 | 26.59 | 26.66 | 48,486 | -0.61(-2.24%) |
Apr 09, 2024 | 26.99 | 27.34 | 26.92 | 27.27 | 15,975 | +0.35(+1.30%) |
Apr 08, 2024 | 26.87 | 26.92 | 26.70 | 26.92 | 22,602 | +0.14(+0.52%) |
Apr 05, 2024 | 26.93 | 26.97 | 26.62 | 26.78 | 7,812 | +0.08(+0.30%) |
Apr 04, 2024 | 26.62 | 26.98 | 26.21 | 26.70 | 14,105 | +0.32(+1.21%) |
Apr 03, 2024 | 26.00 | 26.39 | 25.90 | 26.38 | 55,132 | +0.54(+2.09%) |
Apr 02, 2024 | 25.34 | 25.86 | 25.28 | 25.84 | 16,642 | +0.64(+2.54%) |
Apr 01, 2024 | 25.38 | 25.39 | 24.96 | 25.20 | 64,692 | -0.03(-0.12%) |
Mar 28, 2024 | 24.99 | 25.23 | 25.18 | 25.23 | 91,698 | +0.16(+0.64%) |
Mar 27, 2024 | 24.85 | 25.09 | 24.85 | 25.07 | 9,082 | +0.36(+1.46%) |
Mar 26, 2024 | 24.76 | 24.84 | 24.61 | 24.71 | 4,699 | +0.06(+0.24%) |
Mar 25, 2024 | 24.76 | 24.80 | 24.49 | 24.65 | 5,996 | +0.12(+0.49%) |
Mar 22, 2024 | 24.47 | 24.53 | 24.21 | 24.53 | 11,350 | +0.19(+0.78%) |
Mar 21, 2024 | 24.20 | 24.44 | 24.19 | 24.34 | 13,617 | +0.06(+0.25%) |
Mar 20, 2024 | 24.10 | 24.32 | 24.09 | 24.28 | 3,860 | +0.06(+0.25%) |
Mar 19, 2024 | 23.75 | 24.24 | 23.75 | 24.22 | 10,543 | +0.06(+0.25%) |
Mar 18, 2024 | 23.81 | 24.20 | 23.81 | 24.16 | 17,335 | +0.29(+1.21%) |
Mar 15, 2024 | 23.85 | 23.91 | 23.72 | 23.87 | 32,587 | +0.15(+0.65%) |
Mar 14, 2024 | 23.75 | 23.82 | 23.68 | 23.72 | 31,492 | -0.01(-0.06%) |
Mar 13, 2024 | 23.67 | 23.74 | 23.58 | 23.73 | 13,222 | +0.23(+0.98%) |
Mar 12, 2024 | 23.65 | 23.76 | 23.50 | 23.50 | 12,721 | -0.32(-1.34%) |
Mar 11, 2024 | 23.75 | 23.88 | 23.63 | 23.82 | 32,557 | +0.02(+0.08%) |
Mar 08, 2024 | 23.87 | 23.94 | 23.66 | 23.80 | 17,897 | -0.03(-0.13%) |
Mar 07, 2024 | 23.64 | 23.93 | 23.64 | 23.83 | 4,283 | +0.09(+0.38%) |
Mar 06, 2024 | 23.44 | 23.74 | 23.44 | 23.74 | 25,327 | +0.45(+1.93%) |
Mar 05, 2024 | 23.22 | 23.37 | 23.20 | 23.29 | 15,526 | -0.02(-0.09%) |
Mar 04, 2024 | 23.25 | 23.37 | 23.12 | 23.31 | 16,178 | +0.08(+0.34%) |
Mar 01, 2024 | 23.21 | 23.38 | 22.94 | 23.23 | 25,373 | -0.19(-0.81%) |
Feb 29, 2024 | 23.42 | 23.46 | 23.32 | 23.42 | 18,121 | +0.13(+0.56%) |
Feb 28, 2024 | 23.31 | 23.37 | 23.29 | 23.29 | 6,200 | -0.02(-0.09%) |
Feb 27, 2024 | 23.15 | 23.44 | 23.15 | 23.31 | 9,758 | +0.11(+0.47%) |
Feb 26, 2024 | 23.14 | 23.21 | 23.04 | 23.20 | 32,005 | +0.03(+0.13%) |
Feb 23, 2024 | 22.90 | 23.20 | 22.86 | 23.17 | 15,324 | +0.11(+0.47%) |
Feb 22, 2024 | 22.91 | 23.15 | 22.74 | 23.06 | 15,495 | +0.10(+0.44%) |
Feb 21, 2024 | 22.59 | 22.97 | 22.58 | 22.96 | 21,496 | +0.42(+1.86%) |
Feb 20, 2024 | 22.70 | 22.70 | 22.42 | 22.54 | 17,049 | -0.31(-1.36%) |
Feb 16, 2024 | 22.63 | 22.96 | 22.63 | 22.85 | 41,789 | +0.13(+0.57%) |
Feb 15, 2024 | 22.52 | 22.72 | 22.51 | 22.72 | 22,728 | +0.29(+1.28%) |
Feb 14, 2024 | 22.61 | 22.67 | 22.37 | 22.43 | 18,057 | -0.17(-0.76%) |
Feb 13, 2024 | 22.81 | 22.81 | 22.54 | 22.61 | 16,151 | -0.22(-0.99%) |
Feb 12, 2024 | 22.85 | 22.95 | 22.75 | 22.83 | 32,444 | +0.02(+0.09%) |
Feb 09, 2024 | 23.10 | 23.10 | 22.73 | 22.81 | 57,209 | -0.28(-1.21%) |
Feb 08, 2024 | 22.99 | 23.33 | 22.95 | 23.09 | 98,790 | +0.00(+0.00%) |
Feb 07, 2024 | 23.10 | 23.22 | 22.94 | 23.09 | 193,894 | +0.02(+0.09%) |
Feb 06, 2024 | 23.08 | 23.35 | 22.98 | 23.07 | 48,241 | +0.10(+0.44%) |
Feb 05, 2024 | 22.85 | 23.29 | 22.72 | 22.97 | 103,658 | -0.15(-0.65%) |
Feb 02, 2024 | 23.39 | 23.50 | 23.06 | 23.12 | 27,473 | -0.63(-2.65%) |