Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 24.96 | 24.96 | 24.86 | 24.91 | 4,056,534 | -0.04(-0.16%) |
Apr 23, 2024 | 24.90 | 24.98 | 24.86 | 24.95 | 4,300,310 | +0.08(+0.32%) |
Apr 22, 2024 | 24.82 | 24.87 | 24.79 | 24.87 | 5,085,763 | +0.11(+0.44%) |
Apr 19, 2024 | 24.74 | 24.80 | 24.74 | 24.76 | 5,672,632 | +0.01(+0.04%) |
Apr 18, 2024 | 24.71 | 24.75 | 24.68 | 24.75 | 4,213,354 | +0.04(+0.16%) |
Apr 17, 2024 | 24.75 | 24.79 | 24.70 | 24.71 | 8,420,201 | +0.02(+0.08%) |
Apr 16, 2024 | 24.75 | 24.75 | 24.67 | 24.69 | 6,017,409 | -0.06(-0.24%) |
Apr 15, 2024 | 24.86 | 24.89 | 24.73 | 24.75 | 9,885,677 | -0.11(-0.44%) |
Apr 12, 2024 | 24.86 | 24.87 | 24.82 | 24.86 | 4,826,625 | +0.00(+0.00%) |
Apr 11, 2024 | 24.90 | 24.90 | 24.80 | 24.86 | 6,511,249 | -0.02(-0.08%) |
Apr 10, 2024 | 24.94 | 24.95 | 24.84 | 24.88 | 10,000,010 | -0.18(-0.72%) |
Apr 09, 2024 | 25.03 | 25.08 | 25.02 | 25.06 | 4,436,698 | +0.06(+0.24%) |
Apr 08, 2024 | 24.95 | 25.02 | 24.94 | 25.00 | 2,772,008 | +0.05(+0.20%) |
Apr 05, 2024 | 24.96 | 24.97 | 24.93 | 24.95 | 6,044,217 | +0.00(+0.00%) |
Apr 04, 2024 | 25.02 | 25.04 | 24.92 | 24.95 | 3,482,291 | -0.02(-0.08%) |
Apr 03, 2024 | 24.95 | 24.99 | 24.92 | 24.97 | 4,935,988 | +0.01(+0.04%) |
Apr 02, 2024 | 24.94 | 24.97 | 24.91 | 24.96 | 3,828,710 | -0.04(-0.16%) |
Apr 01, 2024 | 25.07 | 25.08 | 24.99 | 25.00 | 7,378,906 | -0.06(-0.25%) |
Mar 28, 2024 | 25.08 | 25.08 | 25.05 | 25.06 | 4,851,878 | -0.03(-0.12%) |
Mar 27, 2024 | 25.06 | 25.10 | 25.03 | 25.09 | 2,772,636 | +0.09(+0.36%) |
Mar 26, 2024 | 25.07 | 25.07 | 24.99 | 25.00 | 3,889,637 | -0.04(-0.16%) |
Mar 25, 2024 | 25.05 | 25.06 | 25.03 | 25.04 | 2,529,774 | -0.01(-0.04%) |
Mar 22, 2024 | 25.11 | 25.11 | 25.03 | 25.05 | 4,633,857 | -0.03(-0.12%) |
Mar 21, 2024 | 25.15 | 25.16 | 25.05 | 25.08 | 3,227,165 | -0.03(-0.12%) |
Mar 20, 2024 | 25.06 | 25.11 | 25.01 | 25.11 | 2,529,615 | +0.04(+0.16%) |
Mar 19, 2024 | 24.98 | 25.08 | 24.97 | 25.07 | 3,342,446 | +0.09(+0.36%) |
Mar 18, 2024 | 25.03 | 25.03 | 24.96 | 24.98 | 3,509,638 | +0.03(+0.12%) |
Mar 15, 2024 | 24.95 | 24.98 | 24.92 | 24.95 | 4,707,596 | +0.01(+0.04%) |
Mar 14, 2024 | 25.03 | 25.05 | 24.92 | 24.94 | 5,076,381 | -0.09(-0.36%) |
Mar 13, 2024 | 25.03 | 25.09 | 25.00 | 25.03 | 5,206,344 | +0.02(+0.08%) |
Mar 12, 2024 | 25.05 | 25.05 | 24.98 | 25.01 | 2,184,939 | +0.00(+0.00%) |
Mar 11, 2024 | 25.00 | 25.02 | 24.98 | 25.01 | 1,912,179 | +0.00(+0.00%) |
Mar 08, 2024 | 25.03 | 25.09 | 25.00 | 25.01 | 2,546,514 | +0.01(+0.04%) |
Mar 07, 2024 | 25.02 | 25.04 | 24.97 | 25.00 | 3,022,962 | +0.04(+0.16%) |
Mar 06, 2024 | 24.98 | 25.00 | 24.94 | 24.96 | 3,462,631 | +0.03(+0.12%) |
Mar 05, 2024 | 24.96 | 25.00 | 24.92 | 24.93 | 4,349,528 | -0.04(-0.16%) |
Mar 04, 2024 | 24.96 | 24.98 | 24.92 | 24.97 | 3,602,781 | +0.01(+0.04%) |
Mar 01, 2024 | 24.90 | 24.96 | 24.85 | 24.96 | 7,075,239 | +0.10(+0.39%) |
Feb 29, 2024 | 24.89 | 24.91 | 24.85 | 24.86 | 5,152,034 | +0.02(+0.08%) |
Feb 28, 2024 | 24.83 | 24.85 | 24.81 | 24.84 | 3,069,872 | +0.01(+0.04%) |
Feb 27, 2024 | 24.84 | 24.84 | 24.80 | 24.83 | 3,607,865 | +0.01(+0.04%) |
Feb 26, 2024 | 24.87 | 24.88 | 24.81 | 24.82 | 3,656,181 | -0.03(-0.12%) |
Feb 23, 2024 | 24.87 | 24.88 | 24.83 | 24.85 | 4,681,506 | +0.02(+0.08%) |
Feb 22, 2024 | 24.82 | 24.84 | 24.79 | 24.83 | 4,872,635 | +0.09(+0.36%) |
Feb 21, 2024 | 24.78 | 24.79 | 24.71 | 24.75 | 4,421,503 | -0.04(-0.16%) |
Feb 20, 2024 | 24.74 | 24.79 | 24.72 | 24.79 | 5,440,826 | +0.05(+0.20%) |
Feb 16, 2024 | 24.76 | 24.76 | 24.71 | 24.74 | 5,202,949 | -0.06(-0.24%) |
Feb 15, 2024 | 24.79 | 24.82 | 24.75 | 24.80 | 5,202,771 | +0.06(+0.24%) |
Feb 14, 2024 | 24.74 | 24.77 | 24.70 | 24.74 | 4,846,792 | +0.07(+0.28%) |
Feb 13, 2024 | 24.69 | 24.72 | 24.63 | 24.67 | 7,750,049 | -0.13(-0.52%) |
Feb 12, 2024 | 24.87 | 24.87 | 24.80 | 24.80 | 3,738,453 | -0.06(-0.24%) |
Feb 09, 2024 | 24.84 | 24.86 | 24.79 | 24.85 | 4,200,886 | +0.04(+0.16%) |
Feb 08, 2024 | 24.82 | 24.84 | 24.79 | 24.82 | 2,592,343 | +0.02(+0.08%) |
Feb 07, 2024 | 24.82 | 24.82 | 24.76 | 24.80 | 3,433,858 | +0.03(+0.12%) |
Feb 06, 2024 | 24.72 | 24.79 | 24.69 | 24.77 | 5,571,043 | +0.08(+0.32%) |
Feb 05, 2024 | 24.73 | 24.73 | 24.65 | 24.69 | 4,894,824 | -0.08(-0.32%) |
Feb 02, 2024 | 24.74 | 24.80 | 24.72 | 24.77 | 8,525,747 | -0.08(-0.32%) |