Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 24.08 | 24.10 | 24.07 | 24.08 | 47,755 | -0.03(-0.12%) |
Apr 29, 2024 | 24.13 | 24.13 | 24.07 | 24.11 | 39,596 | +0.04(+0.16%) |
Apr 26, 2024 | 24.11 | 24.11 | 24.06 | 24.07 | 45,530 | +0.01(+0.05%) |
Apr 25, 2024 | 24.08 | 24.08 | 24.04 | 24.06 | 40,727 | -0.05(-0.21%) |
Apr 24, 2024 | 24.16 | 24.16 | 24.07 | 24.11 | 34,176 | +0.00(+0.02%) |
Apr 23, 2024 | 24.12 | 24.16 | 24.09 | 24.10 | 66,431 | -0.00(-0.02%) |
Apr 22, 2024 | 24.12 | 24.20 | 24.09 | 24.11 | 46,199 | +0.00(+0.00%) |
Apr 19, 2024 | 24.10 | 24.11 | 24.07 | 24.11 | 30,383 | +0.04(+0.17%) |
Apr 18, 2024 | 24.07 | 24.09 | 24.04 | 24.07 | 30,409 | -0.03(-0.12%) |
Apr 17, 2024 | 24.05 | 24.10 | 24.03 | 24.10 | 37,276 | +0.00(+0.00%) |
Apr 16, 2024 | 24.10 | 24.10 | 24.04 | 24.10 | 19,496 | +0.03(+0.12%) |
Apr 15, 2024 | 24.10 | 24.10 | 24.03 | 24.07 | 35,247 | -0.03(-0.12%) |
Apr 12, 2024 | 24.13 | 24.13 | 24.09 | 24.10 | 37,779 | -0.10(-0.41%) |
Apr 11, 2024 | 24.01 | 24.20 | 23.98 | 24.20 | 61,466 | +0.23(+0.96%) |
Apr 10, 2024 | 24.08 | 24.08 | 23.97 | 23.97 | 96,041 | -0.20(-0.82%) |
Apr 09, 2024 | 24.18 | 24.18 | 24.13 | 24.17 | 51,197 | +0.01(+0.04%) |
Apr 08, 2024 | 24.14 | 24.16 | 24.07 | 24.16 | 89,610 | +0.10(+0.41%) |
Apr 05, 2024 | 24.11 | 24.13 | 24.06 | 24.06 | 100,937 | -0.09(-0.37%) |
Apr 04, 2024 | 24.15 | 24.17 | 24.13 | 24.15 | 34,927 | +0.02(+0.08%) |
Apr 03, 2024 | 24.18 | 24.18 | 24.10 | 24.13 | 60,817 | -0.05(-0.21%) |
Apr 02, 2024 | 24.29 | 24.29 | 24.16 | 24.18 | 51,467 | -0.03(-0.12%) |
Apr 01, 2024 | 24.28 | 24.28 | 24.19 | 24.21 | 42,609 | -0.15(-0.61%) |
Mar 28, 2024 | 24.25 | 24.36 | 24.23 | 24.36 | 46,601 | +0.11(+0.45%) |
Mar 27, 2024 | 24.28 | 24.28 | 24.23 | 24.25 | 47,235 | +0.01(+0.06%) |
Mar 26, 2024 | 24.26 | 24.27 | 24.23 | 24.23 | 31,378 | -0.00(-0.02%) |
Mar 25, 2024 | 24.23 | 24.26 | 24.21 | 24.24 | 25,014 | -0.02(-0.08%) |
Mar 22, 2024 | 24.28 | 24.30 | 24.23 | 24.26 | 43,606 | +0.02(+0.08%) |
Mar 21, 2024 | 24.25 | 24.26 | 24.22 | 24.24 | 103,959 | +0.00(+0.00%) |
Mar 20, 2024 | 24.24 | 24.26 | 24.21 | 24.24 | 34,097 | -0.03(-0.12%) |
Mar 19, 2024 | 24.26 | 24.27 | 24.22 | 24.27 | 58,327 | +0.05(+0.20%) |
Mar 18, 2024 | 24.21 | 24.24 | 24.20 | 24.22 | 19,427 | +0.01(+0.04%) |
Mar 15, 2024 | 24.20 | 24.24 | 24.20 | 24.21 | 41,187 | -0.00(-0.02%) |
Mar 14, 2024 | 24.26 | 24.26 | 24.19 | 24.21 | 36,840 | -0.14(-0.59%) |
Mar 13, 2024 | 24.24 | 24.36 | 24.21 | 24.36 | 33,623 | +0.15(+0.60%) |
Mar 12, 2024 | 24.23 | 24.62 | 24.20 | 24.21 | 16,941 | -0.03(-0.11%) |
Mar 11, 2024 | 24.25 | 24.25 | 24.20 | 24.24 | 18,349 | +0.02(+0.08%) |
Mar 08, 2024 | 24.21 | 24.24 | 24.21 | 24.22 | 56,381 | +0.02(+0.08%) |
Mar 07, 2024 | 24.22 | 24.23 | 24.20 | 24.20 | 23,752 | +0.00(+0.00%) |
Mar 06, 2024 | 24.20 | 24.21 | 24.16 | 24.20 | 32,249 | +0.03(+0.12%) |
Mar 05, 2024 | 24.13 | 24.18 | 24.13 | 24.17 | 43,766 | +0.07(+0.29%) |
Mar 04, 2024 | 24.12 | 24.12 | 24.07 | 24.10 | 105,447 | -0.04(-0.19%) |
Mar 01, 2024 | 24.13 | 24.17 | 24.08 | 24.15 | 147,147 | +0.04(+0.16%) |
Feb 29, 2024 | 24.14 | 24.15 | 24.11 | 24.11 | 93,333 | -0.02(-0.08%) |
Feb 28, 2024 | 24.13 | 24.14 | 24.08 | 24.13 | 25,039 | +0.05(+0.21%) |
Feb 27, 2024 | 24.10 | 24.11 | 24.05 | 24.08 | 73,806 | -0.02(-0.08%) |
Feb 26, 2024 | 24.18 | 24.18 | 24.05 | 24.10 | 72,431 | +0.00(+0.00%) |
Feb 23, 2024 | 24.05 | 24.11 | 24.05 | 24.10 | 54,599 | +0.07(+0.29%) |
Feb 22, 2024 | 24.06 | 24.06 | 24.03 | 24.03 | 175,823 | -0.00(-0.00%) |
Feb 21, 2024 | 24.02 | 24.06 | 24.02 | 24.03 | 36,469 | +0.01(+0.04%) |
Feb 20, 2024 | 24.02 | 24.05 | 24.00 | 24.02 | 37,687 | +0.00(+0.00%) |
Feb 16, 2024 | 24.04 | 24.04 | 23.96 | 24.02 | 71,951 | +0.00(+0.00%) |
Feb 15, 2024 | 24.03 | 24.03 | 23.99 | 24.02 | 21,015 | +0.01(+0.06%) |
Feb 14, 2024 | 23.96 | 24.03 | 23.93 | 24.00 | 26,288 | +0.07(+0.31%) |
Feb 13, 2024 | 23.99 | 23.99 | 23.91 | 23.93 | 49,609 | -0.08(-0.33%) |
Feb 12, 2024 | 23.97 | 24.06 | 23.97 | 24.01 | 48,959 | +0.06(+0.25%) |
Feb 09, 2024 | 24.00 | 24.00 | 23.95 | 23.95 | 34,430 | -0.01(-0.04%) |
Feb 08, 2024 | 23.98 | 23.99 | 23.95 | 23.96 | 21,997 | -0.01(-0.04%) |
Feb 07, 2024 | 23.98 | 24.00 | 23.94 | 23.97 | 36,399 | -0.03(-0.12%) |
Feb 06, 2024 | 23.88 | 24.04 | 23.87 | 24.00 | 32,459 | +0.12(+0.50%) |
Feb 05, 2024 | 24.04 | 24.04 | 23.88 | 23.88 | 128,225 | -0.15(-0.62%) |
Feb 02, 2024 | 24.06 | 24.06 | 23.98 | 24.03 | 70,255 | -0.14(-0.57%) |