Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 25.30 | 25.30 | 25.22 | 25.22 | 9,223 | -0.25(-0.98%) |
Apr 29, 2024 | 25.48 | 25.48 | 25.47 | 25.47 | 829 | -0.20(-0.77%) |
Apr 26, 2024 | 25.53 | 25.67 | 25.53 | 25.67 | 813 | +0.32(+1.27%) |
Apr 25, 2024 | 25.22 | 25.38 | 25.14 | 25.35 | 2,015 | +0.09(+0.36%) |
Apr 24, 2024 | 25.32 | 25.46 | 25.25 | 25.25 | 5,340 | +0.17(+0.68%) |
Apr 23, 2024 | 24.84 | 25.11 | 24.81 | 25.08 | 11,484 | +0.11(+0.43%) |
Apr 22, 2024 | 25.11 | 25.11 | 24.92 | 24.98 | 18,875 | -0.14(-0.55%) |
Apr 19, 2024 | 25.08 | 25.11 | 25.08 | 25.11 | 13,092 | -0.03(-0.11%) |
Apr 18, 2024 | 25.13 | 25.21 | 25.13 | 25.14 | 4,234 | +0.13(+0.54%) |
Apr 17, 2024 | 25.51 | 25.52 | 25.00 | 25.01 | 5,697 | -0.51(-1.99%) |
Apr 16, 2024 | 25.60 | 25.67 | 25.43 | 25.52 | 27,520 | -0.04(-0.14%) |
Apr 15, 2024 | 25.78 | 25.86 | 25.47 | 25.55 | 6,402 | +0.43(+1.71%) |
Apr 12, 2024 | 25.66 | 25.76 | 25.04 | 25.12 | 11,383 | -0.55(-2.14%) |
Apr 11, 2024 | 25.44 | 25.67 | 25.42 | 25.67 | 887 | +0.28(+1.08%) |
Apr 10, 2024 | 25.02 | 25.41 | 25.01 | 25.39 | 5,239 | +0.47(+1.90%) |
Apr 09, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 303 | -0.25(-0.98%) |
Apr 08, 2024 | 25.12 | 25.17 | 25.00 | 25.17 | 9,950 | +0.25(+1.01%) |
Apr 05, 2024 | 24.61 | 25.00 | 24.61 | 24.91 | 3,820 | +0.57(+2.35%) |
Apr 04, 2024 | 24.86 | 24.86 | 24.34 | 24.34 | 678 | -0.44(-1.79%) |
Apr 03, 2024 | 24.88 | 24.88 | 24.78 | 24.78 | 1,957 | +0.17(+0.69%) |
Apr 02, 2024 | 24.58 | 24.61 | 24.58 | 24.61 | 662 | +0.03(+0.14%) |
Apr 01, 2024 | 24.59 | 24.59 | 24.57 | 24.58 | 3,407 | +0.29(+1.17%) |
Mar 28, 2024 | 24.26 | 24.29 | 24.26 | 24.29 | 917 | +0.19(+0.77%) |
Mar 27, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 61 | +0.15(+0.64%) |
Mar 26, 2024 | 24.17 | 24.17 | 23.96 | 23.96 | 725 | +0.01(+0.04%) |
Mar 25, 2024 | 23.90 | 24.03 | 23.90 | 23.95 | 8,382 | +0.05(+0.19%) |
Mar 22, 2024 | 23.92 | 24.03 | 23.90 | 23.90 | 1,378 | -0.13(-0.54%) |
Mar 21, 2024 | 24.10 | 24.21 | 24.03 | 24.03 | 15,710 | +0.07(+0.31%) |
Mar 20, 2024 | 23.74 | 23.97 | 23.74 | 23.96 | 2,506 | +0.19(+0.81%) |
Mar 19, 2024 | 23.63 | 23.77 | 23.63 | 23.76 | 27,040 | +0.14(+0.61%) |
Mar 18, 2024 | 23.08 | 23.66 | 23.08 | 23.62 | 9,953 | +0.15(+0.65%) |
Mar 15, 2024 | 23.44 | 23.51 | 23.44 | 23.46 | 5,372 | +0.06(+0.25%) |
Mar 14, 2024 | 23.33 | 23.41 | 23.33 | 23.41 | 33,349 | +0.11(+0.47%) |
Mar 13, 2024 | 23.17 | 23.30 | 23.17 | 23.30 | 4,060 | +0.21(+0.90%) |
Mar 12, 2024 | 23.05 | 23.09 | 23.05 | 23.09 | 3,028 | +0.20(+0.87%) |
Mar 11, 2024 | 22.72 | 22.89 | 22.72 | 22.89 | 8,440 | -0.09(-0.40%) |
Mar 08, 2024 | 23.10 | 23.15 | 22.91 | 22.98 | 9,654 | -0.21(-0.89%) |
Mar 07, 2024 | 23.14 | 23.22 | 23.14 | 23.19 | 17,642 | +0.04(+0.18%) |
Mar 06, 2024 | 23.19 | 23.19 | 23.13 | 23.15 | 2,316 | +0.02(+0.10%) |
Mar 05, 2024 | 23.20 | 23.20 | 23.09 | 23.13 | 512 | -0.50(-2.10%) |
Mar 04, 2024 | 23.59 | 23.63 | 23.49 | 23.62 | 17,280 | +0.07(+0.29%) |
Mar 01, 2024 | 23.50 | 23.56 | 23.48 | 23.55 | 3,030 | +0.06(+0.25%) |
Feb 29, 2024 | 23.43 | 23.50 | 23.39 | 23.50 | 3,501 | +0.03(+0.15%) |
Feb 28, 2024 | 23.53 | 23.54 | 23.46 | 23.46 | 2,610 | +0.06(+0.28%) |
Feb 27, 2024 | 23.32 | 23.40 | 23.32 | 23.40 | 1,946 | +0.10(+0.44%) |
Feb 26, 2024 | 23.40 | 23.42 | 23.29 | 23.29 | 1,328 | +0.23(+1.02%) |
Feb 23, 2024 | 23.42 | 23.42 | 23.06 | 23.06 | 4,628 | -0.25(-1.05%) |
Feb 22, 2024 | 22.85 | 23.30 | 22.85 | 23.30 | 2,851 | +0.57(+2.48%) |
Feb 21, 2024 | 22.82 | 22.82 | 22.66 | 22.74 | 1,588 | -0.21(-0.92%) |
Feb 20, 2024 | 22.78 | 22.95 | 22.64 | 22.95 | 4,394 | -0.15(-0.65%) |
Feb 16, 2024 | 23.08 | 23.12 | 23.08 | 23.10 | 585 | +0.21(+0.93%) |
Feb 15, 2024 | 22.74 | 22.89 | 22.74 | 22.89 | 330 | +0.17(+0.73%) |
Feb 14, 2024 | 22.71 | 22.84 | 22.69 | 22.72 | 1,702 | +0.20(+0.90%) |
Feb 13, 2024 | 22.80 | 22.85 | 22.52 | 22.52 | 28,133 | -0.46(-1.99%) |
Feb 12, 2024 | 22.89 | 22.98 | 22.81 | 22.98 | 16,872 | +0.12(+0.53%) |
Feb 09, 2024 | 22.78 | 22.86 | 22.77 | 22.86 | 912 | -0.02(-0.10%) |
Feb 08, 2024 | 22.81 | 22.88 | 22.74 | 22.88 | 2,012 | +0.23(+0.99%) |
Feb 07, 2024 | 22.64 | 22.69 | 22.64 | 22.65 | 48,844 | +0.13(+0.59%) |
Feb 06, 2024 | 22.58 | 22.58 | 22.49 | 22.52 | 1,125 | -0.04(-0.16%) |
Feb 05, 2024 | 22.46 | 22.56 | 22.46 | 22.56 | 101 | +0.02(+0.09%) |
Feb 02, 2024 | 22.45 | 22.54 | 22.45 | 22.54 | 722 | +0.35(+1.56%) |