Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 23.77 | 23.83 | 23.77 | 23.78 | 41,807 | -0.05(-0.21%) |
Apr 29, 2024 | 23.86 | 23.86 | 23.79 | 23.83 | 64,841 | +0.04(+0.17%) |
Apr 26, 2024 | 23.85 | 23.85 | 23.79 | 23.79 | 46,705 | -0.03(-0.13%) |
Apr 25, 2024 | 23.87 | 23.87 | 23.78 | 23.82 | 43,099 | -0.05(-0.19%) |
Apr 24, 2024 | 23.83 | 23.89 | 23.83 | 23.87 | 41,447 | -0.02(-0.08%) |
Apr 23, 2024 | 23.91 | 23.93 | 23.85 | 23.89 | 59,450 | -0.01(-0.05%) |
Apr 22, 2024 | 23.86 | 23.91 | 23.86 | 23.90 | 55,936 | +0.01(+0.05%) |
Apr 19, 2024 | 23.96 | 23.96 | 23.87 | 23.89 | 30,858 | +0.04(+0.17%) |
Apr 18, 2024 | 23.85 | 23.85 | 23.81 | 23.85 | 352,925 | -0.03(-0.13%) |
Apr 17, 2024 | 23.86 | 23.89 | 23.79 | 23.88 | 63,083 | +0.05(+0.23%) |
Apr 16, 2024 | 23.73 | 23.86 | 23.73 | 23.82 | 58,422 | -0.06(-0.25%) |
Apr 15, 2024 | 23.94 | 23.94 | 23.80 | 23.88 | 79,435 | -0.01(-0.04%) |
Apr 12, 2024 | 23.86 | 23.91 | 23.86 | 23.89 | 44,379 | +0.12(+0.50%) |
Apr 11, 2024 | 23.84 | 23.84 | 23.74 | 23.77 | 129,669 | +0.02(+0.08%) |
Apr 10, 2024 | 23.80 | 23.81 | 23.74 | 23.75 | 82,243 | -0.18(-0.75%) |
Apr 09, 2024 | 23.92 | 23.95 | 23.89 | 23.93 | 37,299 | +0.02(+0.08%) |
Apr 08, 2024 | 23.88 | 23.91 | 23.85 | 23.91 | 71,192 | +0.09(+0.38%) |
Apr 05, 2024 | 23.88 | 23.93 | 23.82 | 23.82 | 106,519 | -0.13(-0.54%) |
Apr 04, 2024 | 23.91 | 23.96 | 23.89 | 23.95 | 110,034 | +0.06(+0.27%) |
Apr 03, 2024 | 23.90 | 23.91 | 23.85 | 23.89 | 110,710 | -0.04(-0.19%) |
Apr 02, 2024 | 23.96 | 24.01 | 23.93 | 23.93 | 79,267 | -0.11(-0.46%) |
Apr 01, 2024 | 24.11 | 24.13 | 24.03 | 24.04 | 61,459 | -0.10(-0.41%) |
Mar 28, 2024 | 24.23 | 24.14 | 24.14 | 24.14 | 54,316 | -0.01(-0.06%) |
Mar 27, 2024 | 24.23 | 24.23 | 24.23 | 24.15 | 55,548 | +0.01(+0.06%) |
Mar 26, 2024 | 24.19 | 24.20 | 24.13 | 24.14 | 30,970 | -0.11(-0.45%) |
Mar 25, 2024 | 24.24 | 24.25 | 24.16 | 24.25 | 71,831 | -0.02(-0.08%) |
Mar 22, 2024 | 24.32 | 24.32 | 24.22 | 24.27 | 112,997 | +0.06(+0.25%) |
Mar 21, 2024 | 24.28 | 24.28 | 24.17 | 24.21 | 49,744 | +0.01(+0.04%) |
Mar 20, 2024 | 24.33 | 24.33 | 24.15 | 24.20 | 44,925 | -0.03(-0.12%) |
Mar 19, 2024 | 24.23 | 24.23 | 24.19 | 24.23 | 73,256 | +0.05(+0.21%) |
Mar 18, 2024 | 24.27 | 24.27 | 24.18 | 24.18 | 58,862 | -0.03(-0.12%) |
Mar 15, 2024 | 24.19 | 24.22 | 24.18 | 24.21 | 59,219 | +0.01(+0.04%) |
Mar 14, 2024 | 24.29 | 24.29 | 24.18 | 24.20 | 248,798 | -0.07(-0.29%) |
Mar 13, 2024 | 24.30 | 24.30 | 24.26 | 24.27 | 46,718 | +0.03(+0.12%) |
Mar 12, 2024 | 24.29 | 24.29 | 24.22 | 24.24 | 243,261 | -0.06(-0.25%) |
Mar 11, 2024 | 24.26 | 24.30 | 24.25 | 24.30 | 43,984 | +0.01(+0.04%) |
Mar 08, 2024 | 24.25 | 24.30 | 24.25 | 24.29 | 112,396 | +0.02(+0.08%) |
Mar 07, 2024 | 24.30 | 24.30 | 24.23 | 24.27 | 43,154 | +0.03(+0.12%) |
Mar 06, 2024 | 24.24 | 24.24 | 24.18 | 24.24 | 32,091 | +0.00(+0.00%) |
Mar 05, 2024 | 24.23 | 24.24 | 24.18 | 24.24 | 107,668 | +0.11(+0.45%) |
Mar 04, 2024 | 24.13 | 24.18 | 24.13 | 24.13 | 76,517 | -0.10(-0.43%) |
Mar 01, 2024 | 24.19 | 24.24 | 24.14 | 24.23 | 92,927 | +0.05(+0.19%) |
Feb 29, 2024 | 24.25 | 24.25 | 24.17 | 24.19 | 67,364 | +0.03(+0.14%) |
Feb 28, 2024 | 24.11 | 24.18 | 24.11 | 24.15 | 104,099 | +0.02(+0.08%) |
Feb 27, 2024 | 24.09 | 24.15 | 24.09 | 24.13 | 56,535 | +0.01(+0.04%) |
Feb 26, 2024 | 24.14 | 24.14 | 24.10 | 24.12 | 53,424 | -0.03(-0.12%) |
Feb 23, 2024 | 24.21 | 24.21 | 24.11 | 24.15 | 82,067 | +0.04(+0.16%) |
Feb 22, 2024 | 24.14 | 24.14 | 24.08 | 24.11 | 48,862 | +0.01(+0.04%) |
Feb 21, 2024 | 24.11 | 24.13 | 24.08 | 24.10 | 98,499 | +0.00(+0.02%) |
Feb 20, 2024 | 24.10 | 24.12 | 24.08 | 24.10 | 40,271 | +0.01(+0.06%) |
Feb 16, 2024 | 24.14 | 24.14 | 24.05 | 24.08 | 56,109 | -0.05(-0.21%) |
Feb 15, 2024 | 24.09 | 24.13 | 24.06 | 24.13 | 43,849 | +0.07(+0.29%) |
Feb 14, 2024 | 24.05 | 24.09 | 24.00 | 24.06 | 194,747 | +0.07(+0.29%) |
Feb 13, 2024 | 24.12 | 24.12 | 23.98 | 24.00 | 50,408 | -0.14(-0.57%) |
Feb 12, 2024 | 24.08 | 24.16 | 24.08 | 24.13 | 167,584 | +0.04(+0.16%) |
Feb 09, 2024 | 24.13 | 24.13 | 24.05 | 24.09 | 45,111 | +0.02(+0.08%) |
Feb 08, 2024 | 24.14 | 24.14 | 24.03 | 24.07 | 37,548 | -0.02(-0.08%) |
Feb 07, 2024 | 24.13 | 24.13 | 24.03 | 24.09 | 62,874 | -0.02(-0.08%) |
Feb 06, 2024 | 24.05 | 24.11 | 24.04 | 24.11 | 60,231 | +0.06(+0.25%) |
Feb 05, 2024 | 24.20 | 24.20 | 24.04 | 24.05 | 162,027 | -0.13(-0.53%) |
Feb 02, 2024 | 24.25 | 24.25 | 24.14 | 24.18 | 112,391 | -0.19(-0.77%) |