Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 24.07 | 24.13 | 23.90 | 23.90 | 25,955 | -0.25(-1.02%) |
Apr 29, 2024 | 24.11 | 24.22 | 24.06 | 24.15 | 52,988 | +0.19(+0.79%) |
Apr 26, 2024 | 23.99 | 23.99 | 23.84 | 23.96 | 67,067 | +0.22(+0.95%) |
Apr 25, 2024 | 23.49 | 23.76 | 23.47 | 23.74 | 24,275 | +0.02(+0.08%) |
Apr 24, 2024 | 23.67 | 23.73 | 23.57 | 23.72 | 95,219 | +0.15(+0.65%) |
Apr 23, 2024 | 23.44 | 23.65 | 23.41 | 23.57 | 108,841 | +0.15(+0.65%) |
Apr 22, 2024 | 23.15 | 23.41 | 23.15 | 23.41 | 59,932 | +0.31(+1.33%) |
Apr 19, 2024 | 23.16 | 23.19 | 23.04 | 23.11 | 288,899 | -0.11(-0.49%) |
Apr 18, 2024 | 23.19 | 23.31 | 23.15 | 23.22 | 117,613 | +0.14(+0.59%) |
Apr 17, 2024 | 23.24 | 23.34 | 23.01 | 23.08 | 418,781 | -0.09(-0.40%) |
Apr 16, 2024 | 23.17 | 23.38 | 23.12 | 23.18 | 33,127 | -0.28(-1.21%) |
Apr 15, 2024 | 23.72 | 23.72 | 23.42 | 23.46 | 9,508 | -0.06(-0.25%) |
Apr 12, 2024 | 24.04 | 24.04 | 23.52 | 23.52 | 151,742 | -0.64(-2.67%) |
Apr 11, 2024 | 24.29 | 24.29 | 24.01 | 24.16 | 7,984 | +0.18(+0.73%) |
Apr 10, 2024 | 24.03 | 24.06 | 23.89 | 23.99 | 16,618 | -0.20(-0.83%) |
Apr 09, 2024 | 24.31 | 24.31 | 24.17 | 24.19 | 31,894 | +0.04(+0.16%) |
Apr 08, 2024 | 24.14 | 24.23 | 24.07 | 24.15 | 9,666 | +0.13(+0.52%) |
Apr 05, 2024 | 23.88 | 24.08 | 23.80 | 24.03 | 5,887 | +0.10(+0.42%) |
Apr 04, 2024 | 24.18 | 24.28 | 23.93 | 23.93 | 10,725 | -0.05(-0.23%) |
Apr 03, 2024 | 23.90 | 24.10 | 23.74 | 23.98 | 9,515 | -0.11(-0.44%) |
Apr 02, 2024 | 24.01 | 24.10 | 24.01 | 24.09 | 26,662 | +0.05(+0.21%) |
Apr 01, 2024 | 24.10 | 24.10 | 23.99 | 24.04 | 7,304 | +0.11(+0.46%) |
Mar 28, 2024 | 23.85 | 23.99 | 23.85 | 23.92 | 7,220 | +0.12(+0.52%) |
Mar 27, 2024 | 23.77 | 23.80 | 23.73 | 23.80 | 3,805 | -0.01(-0.04%) |
Mar 26, 2024 | 23.89 | 23.89 | 23.71 | 23.81 | 8,110 | +0.09(+0.37%) |
Mar 25, 2024 | 23.73 | 23.76 | 23.67 | 23.72 | 3,952 | -0.15(-0.62%) |
Mar 22, 2024 | 23.78 | 23.91 | 23.76 | 23.87 | 9,532 | -0.05(-0.22%) |
Mar 21, 2024 | 24.06 | 24.18 | 23.87 | 23.92 | 18,101 | +0.14(+0.59%) |
Mar 20, 2024 | 23.74 | 23.84 | 23.58 | 23.78 | 10,654 | +0.23(+0.98%) |
Mar 19, 2024 | 23.74 | 23.74 | 23.40 | 23.55 | 8,383 | -0.00(-0.02%) |
Mar 18, 2024 | 23.82 | 23.82 | 23.54 | 23.55 | 10,868 | -0.01(-0.04%) |
Mar 15, 2024 | 23.57 | 23.63 | 23.54 | 23.56 | 4,265 | -0.04(-0.15%) |
Mar 14, 2024 | 23.73 | 23.74 | 23.60 | 23.60 | 9,114 | -0.17(-0.72%) |
Mar 13, 2024 | 23.85 | 23.85 | 23.70 | 23.77 | 3,965 | -0.09(-0.40%) |
Mar 12, 2024 | 23.73 | 23.90 | 23.73 | 23.86 | 16,699 | +0.30(+1.27%) |
Mar 11, 2024 | 23.66 | 23.69 | 23.56 | 23.56 | 6,150 | -0.07(-0.30%) |
Mar 08, 2024 | 23.70 | 23.70 | 23.60 | 23.63 | 5,401 | +0.05(+0.23%) |
Mar 07, 2024 | 23.59 | 23.59 | 23.47 | 23.58 | 13,826 | +0.05(+0.22%) |
Mar 06, 2024 | 23.57 | 23.60 | 23.46 | 23.53 | 14,832 | +0.27(+1.17%) |
Mar 05, 2024 | 23.26 | 23.34 | 23.23 | 23.26 | 9,588 | -0.19(-0.80%) |
Mar 04, 2024 | 23.44 | 23.51 | 23.39 | 23.45 | 20,434 | -0.00(-0.02%) |
Mar 01, 2024 | 23.33 | 23.51 | 23.33 | 23.45 | 5,101 | +0.26(+1.14%) |
Feb 29, 2024 | 23.21 | 23.29 | 23.13 | 23.18 | 7,048 | -0.04(-0.15%) |
Feb 28, 2024 | 23.10 | 23.26 | 23.10 | 23.22 | 19,987 | -0.22(-0.95%) |
Feb 27, 2024 | 23.37 | 23.53 | 23.37 | 23.44 | 13,270 | +0.04(+0.18%) |
Feb 26, 2024 | 23.44 | 23.44 | 23.31 | 23.40 | 10,349 | -0.06(-0.27%) |
Feb 23, 2024 | 23.50 | 23.71 | 23.41 | 23.46 | 11,448 | +0.01(+0.03%) |
Feb 22, 2024 | 23.44 | 23.55 | 23.33 | 23.46 | 10,481 | +0.21(+0.90%) |
Feb 21, 2024 | 23.21 | 23.26 | 23.17 | 23.25 | 5,902 | +0.01(+0.04%) |
Feb 20, 2024 | 23.24 | 23.24 | 23.11 | 23.24 | 14,744 | +0.07(+0.30%) |
Feb 16, 2024 | 23.25 | 23.26 | 23.11 | 23.17 | 4,851 | +0.11(+0.46%) |
Feb 15, 2024 | 22.97 | 23.11 | 22.93 | 23.07 | 20,608 | +0.03(+0.13%) |
Feb 14, 2024 | 23.00 | 23.06 | 22.85 | 23.03 | 11,050 | +0.36(+1.60%) |
Feb 13, 2024 | 22.78 | 22.92 | 22.57 | 22.67 | 6,035 | -0.38(-1.65%) |
Feb 12, 2024 | 22.90 | 23.21 | 22.88 | 23.05 | 9,010 | +0.21(+0.92%) |
Feb 09, 2024 | 22.78 | 22.94 | 22.70 | 22.84 | 11,219 | +0.03(+0.13%) |
Feb 08, 2024 | 22.82 | 22.87 | 22.74 | 22.81 | 6,484 | -0.10(-0.45%) |
Feb 07, 2024 | 22.95 | 22.95 | 22.79 | 22.91 | 5,012 | +0.05(+0.22%) |
Feb 06, 2024 | 22.74 | 22.89 | 22.69 | 22.86 | 79,872 | +0.32(+1.44%) |
Feb 05, 2024 | 22.40 | 22.58 | 22.29 | 22.54 | 8,549 | +0.18(+0.82%) |
Feb 02, 2024 | 22.35 | 22.40 | 22.27 | 22.36 | 9,351 | -0.08(-0.35%) |