Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 25.15 | 25.15 | 25.08 | 25.08 | 319 | -0.32(-1.26%) |
Apr 29, 2024 | 25.29 | 25.40 | 25.29 | 25.40 | 754 | +0.25(+1.00%) |
Apr 26, 2024 | 25.13 | 25.15 | 25.08 | 25.15 | 1,211 | +0.24(+0.97%) |
Apr 25, 2024 | 24.64 | 24.90 | 24.64 | 24.90 | 807 | +0.11(+0.45%) |
Apr 24, 2024 | 24.81 | 24.81 | 24.70 | 24.79 | 773 | +0.09(+0.37%) |
Apr 23, 2024 | 24.61 | 24.70 | 24.61 | 24.70 | 107 | +0.11(+0.46%) |
Apr 22, 2024 | 24.44 | 24.59 | 24.44 | 24.59 | 1,430 | +0.17(+0.69%) |
Apr 19, 2024 | 24.46 | 24.48 | 24.42 | 24.42 | 1,239 | -0.09(-0.38%) |
Apr 18, 2024 | 24.58 | 24.60 | 24.51 | 24.51 | 921 | +0.08(+0.32%) |
Apr 17, 2024 | 24.44 | 24.47 | 24.43 | 24.43 | 586 | +0.01(+0.05%) |
Apr 16, 2024 | 24.40 | 24.47 | 24.35 | 24.42 | 1,576 | -0.31(-1.25%) |
Apr 15, 2024 | 24.86 | 24.86 | 24.72 | 24.73 | 1,196 | -0.11(-0.43%) |
Apr 12, 2024 | 25.10 | 25.10 | 24.84 | 24.84 | 461 | -0.58(-2.29%) |
Apr 11, 2024 | 25.36 | 25.42 | 25.36 | 25.42 | 684 | +0.14(+0.57%) |
Apr 10, 2024 | 25.27 | 25.28 | 25.21 | 25.28 | 529 | -0.30(-1.17%) |
Apr 09, 2024 | 25.55 | 25.58 | 25.55 | 25.58 | 588 | +0.18(+0.70%) |
Apr 08, 2024 | 25.36 | 25.40 | 25.36 | 25.40 | 840 | +0.19(+0.74%) |
Apr 05, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 246 | -0.01(-0.03%) |
Apr 04, 2024 | 25.52 | 25.52 | 25.22 | 25.22 | 539 | -0.04(-0.17%) |
Apr 03, 2024 | 25.27 | 25.30 | 25.26 | 25.26 | 1,047 | +0.06(+0.22%) |
Apr 02, 2024 | 25.22 | 25.22 | 25.20 | 25.20 | 1,790 | +0.15(+0.61%) |
Apr 01, 2024 | 25.02 | 25.06 | 25.02 | 25.05 | 1,208 | -0.01(-0.03%) |
Mar 28, 2024 | 25.04 | 25.06 | 25.04 | 25.06 | 261 | +0.09(+0.36%) |
Mar 27, 2024 | 24.95 | 24.97 | 24.95 | 24.97 | 282 | +0.05(+0.21%) |
Mar 26, 2024 | 24.92 | 24.96 | 24.90 | 24.92 | 1,355 | -0.05(-0.22%) |
Mar 25, 2024 | 24.99 | 24.99 | 24.95 | 24.97 | 2,267 | -0.00(-0.02%) |
Mar 22, 2024 | 25.03 | 25.03 | 24.97 | 24.98 | 2,484 | -0.21(-0.82%) |
Mar 21, 2024 | 25.23 | 25.23 | 25.19 | 25.19 | 1,130 | +0.05(+0.19%) |
Mar 20, 2024 | 24.86 | 25.14 | 24.86 | 25.14 | 760 | +0.27(+1.07%) |
Mar 19, 2024 | 24.81 | 24.87 | 24.81 | 24.87 | 420 | -0.07(-0.28%) |
Mar 18, 2024 | 25.00 | 25.01 | 24.94 | 24.94 | 565 | -0.01(-0.04%) |
Mar 15, 2024 | 25.01 | 25.01 | 24.95 | 24.95 | 831 | -0.14(-0.57%) |
Mar 14, 2024 | 25.08 | 25.10 | 25.06 | 25.10 | 688 | -0.09(-0.35%) |
Mar 13, 2024 | 25.22 | 25.25 | 25.18 | 25.18 | 3,410 | -0.10(-0.40%) |
Mar 12, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 130 | +0.20(+0.81%) |
Mar 11, 2024 | 25.09 | 25.09 | 25.08 | 25.08 | 313 | -0.02(-0.08%) |
Mar 08, 2024 | 25.26 | 25.26 | 25.10 | 25.10 | 597 | -0.04(-0.14%) |
Mar 07, 2024 | 25.12 | 25.14 | 25.12 | 25.14 | 292 | +0.21(+0.84%) |
Mar 06, 2024 | 24.99 | 24.99 | 24.93 | 24.93 | 314 | +0.37(+1.51%) |
Mar 05, 2024 | 24.61 | 24.61 | 24.53 | 24.56 | 1,699 | -0.17(-0.68%) |
Mar 04, 2024 | 24.76 | 24.76 | 24.72 | 24.72 | 1,585 | -0.01(-0.06%) |
Mar 01, 2024 | 24.75 | 24.75 | 24.71 | 24.74 | 594 | +0.25(+1.03%) |
Feb 29, 2024 | 24.44 | 24.51 | 24.44 | 24.49 | 1,518 | +0.08(+0.33%) |
Feb 28, 2024 | 24.40 | 24.42 | 24.36 | 24.41 | 1,635 | -0.27(-1.11%) |
Feb 27, 2024 | 24.67 | 24.70 | 24.67 | 24.68 | 844 | +0.02(+0.09%) |
Feb 26, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 185 | -0.17(-0.70%) |
Feb 23, 2024 | 24.83 | 24.83 | 24.82 | 24.83 | 1,674 | -0.03(-0.11%) |
Feb 22, 2024 | 24.83 | 24.86 | 24.82 | 24.86 | 452 | +0.26(+1.06%) |
Feb 21, 2024 | 24.63 | 24.63 | 24.60 | 24.60 | 732 | +0.00(+0.01%) |
Feb 20, 2024 | 24.59 | 24.60 | 24.59 | 24.60 | 705 | +0.08(+0.33%) |
Feb 16, 2024 | 24.54 | 24.57 | 24.52 | 24.52 | 1,077 | +0.14(+0.56%) |
Feb 15, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 271 | +0.10(+0.39%) |
Feb 14, 2024 | 24.25 | 24.28 | 24.24 | 24.28 | 1,347 | +0.33(+1.38%) |
Feb 13, 2024 | 24.02 | 24.02 | 23.95 | 23.95 | 900 | -0.43(-1.78%) |
Feb 12, 2024 | 24.43 | 24.43 | 24.39 | 24.39 | 412 | +0.15(+0.61%) |
Feb 09, 2024 | 24.13 | 24.26 | 24.13 | 24.24 | 1,532 | +0.05(+0.19%) |
Feb 08, 2024 | 24.18 | 24.19 | 24.18 | 24.19 | 1,041 | -0.11(-0.46%) |
Feb 07, 2024 | 24.26 | 24.30 | 24.21 | 24.30 | 2,802 | -0.06(-0.26%) |
Feb 06, 2024 | 24.32 | 24.37 | 24.32 | 24.37 | 879 | +0.47(+1.96%) |
Feb 05, 2024 | 23.83 | 23.95 | 23.83 | 23.90 | 3,583 | +0.08(+0.35%) |
Feb 02, 2024 | 23.79 | 23.85 | 23.79 | 23.82 | 1,906 | -0.02(-0.07%) |