Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 25.31 | 25.56 | 25.31 | 25.56 | 9,476 | +0.15(+0.59%) |
Apr 23, 2024 | 25.34 | 25.46 | 25.30 | 25.41 | 24,608 | +0.09(+0.37%) |
Apr 22, 2024 | 25.18 | 25.39 | 25.00 | 25.32 | 16,855 | +0.14(+0.55%) |
Apr 19, 2024 | 24.75 | 25.25 | 24.70 | 25.18 | 21,158 | +0.43(+1.74%) |
Apr 18, 2024 | 24.70 | 24.88 | 24.67 | 24.75 | 15,055 | +0.17(+0.68%) |
Apr 17, 2024 | 24.60 | 24.66 | 24.38 | 24.58 | 15,359 | +0.09(+0.37%) |
Apr 16, 2024 | 24.73 | 24.73 | 24.39 | 24.49 | 24,560 | -0.25(-0.99%) |
Apr 15, 2024 | 25.08 | 25.09 | 24.68 | 24.74 | 53,059 | -0.20(-0.80%) |
Apr 12, 2024 | 25.28 | 25.40 | 24.92 | 24.94 | 26,082 | -0.29(-1.15%) |
Apr 11, 2024 | 25.35 | 25.35 | 25.04 | 25.23 | 13,345 | -0.07(-0.29%) |
Apr 10, 2024 | 25.39 | 25.39 | 25.19 | 25.30 | 16,766 | -0.17(-0.65%) |
Apr 09, 2024 | 25.47 | 25.51 | 25.37 | 25.47 | 8,520 | -0.03(-0.12%) |
Apr 08, 2024 | 25.58 | 25.61 | 25.49 | 25.50 | 15,288 | +0.00(+0.00%) |
Apr 05, 2024 | 25.62 | 25.62 | 25.38 | 25.50 | 9,881 | -0.04(-0.17%) |
Apr 04, 2024 | 25.83 | 25.83 | 25.54 | 25.54 | 15,855 | -0.12(-0.45%) |
Apr 03, 2024 | 25.63 | 25.73 | 25.53 | 25.66 | 12,924 | +0.15(+0.60%) |
Apr 02, 2024 | 25.39 | 25.51 | 25.38 | 25.51 | 15,687 | +0.11(+0.43%) |
Apr 01, 2024 | 25.48 | 25.48 | 25.27 | 25.40 | 11,074 | -0.03(-0.12%) |
Mar 28, 2024 | 25.23 | 25.46 | 25.19 | 25.43 | 20,156 | +0.33(+1.30%) |
Mar 27, 2024 | 24.96 | 25.10 | 24.96 | 25.10 | 14,928 | +0.18(+0.74%) |
Mar 26, 2024 | 25.05 | 25.05 | 24.90 | 24.92 | 18,137 | -0.09(-0.37%) |
Mar 25, 2024 | 24.94 | 25.03 | 24.94 | 25.01 | 8,167 | +0.12(+0.46%) |
Mar 22, 2024 | 24.98 | 24.98 | 24.86 | 24.89 | 16,597 | -0.08(-0.31%) |
Mar 21, 2024 | 24.94 | 25.02 | 24.91 | 24.97 | 8,098 | +0.09(+0.38%) |
Mar 20, 2024 | 24.72 | 24.90 | 24.72 | 24.88 | 24,743 | +0.07(+0.28%) |
Mar 19, 2024 | 24.59 | 24.86 | 24.59 | 24.81 | 15,723 | +0.18(+0.73%) |
Mar 18, 2024 | 24.61 | 24.63 | 24.51 | 24.63 | 17,004 | +0.08(+0.33%) |
Mar 15, 2024 | 24.41 | 24.59 | 24.41 | 24.55 | 10,306 | +0.12(+0.48%) |
Mar 14, 2024 | 24.59 | 24.59 | 24.34 | 24.43 | 31,742 | -0.27(-1.07%) |
Mar 13, 2024 | 24.72 | 24.81 | 24.67 | 24.70 | 12,331 | +0.10(+0.40%) |
Mar 12, 2024 | 24.51 | 24.63 | 24.49 | 24.60 | 17,180 | +0.09(+0.37%) |
Mar 11, 2024 | 24.34 | 24.52 | 24.29 | 24.51 | 24,355 | +0.18(+0.74%) |
Mar 08, 2024 | 24.37 | 24.54 | 24.27 | 24.33 | 10,488 | -0.10(-0.41%) |
Mar 07, 2024 | 24.42 | 24.46 | 24.37 | 24.43 | 17,338 | +0.11(+0.45%) |
Mar 06, 2024 | 24.34 | 24.44 | 24.31 | 24.32 | 40,143 | +0.19(+0.79%) |
Mar 05, 2024 | 23.97 | 24.31 | 23.97 | 24.13 | 10,521 | +0.15(+0.63%) |
Mar 04, 2024 | 24.02 | 24.07 | 23.98 | 23.98 | 24,171 | -0.03(-0.12%) |
Mar 01, 2024 | 23.85 | 24.02 | 23.83 | 24.01 | 82,583 | +0.26(+1.11%) |
Feb 29, 2024 | 23.58 | 23.80 | 23.58 | 23.75 | 10,794 | +0.19(+0.82%) |
Feb 28, 2024 | 23.76 | 23.76 | 23.55 | 23.55 | 9,454 | -0.08(-0.33%) |
Feb 27, 2024 | 23.75 | 23.75 | 23.63 | 23.63 | 9,014 | +0.01(+0.04%) |
Feb 26, 2024 | 23.71 | 23.88 | 23.59 | 23.62 | 14,549 | -0.15(-0.63%) |
Feb 23, 2024 | 23.70 | 23.88 | 23.70 | 23.77 | 8,692 | +0.00(+0.00%) |
Feb 22, 2024 | 23.70 | 23.85 | 23.60 | 23.77 | 8,880 | +0.03(+0.13%) |
Feb 21, 2024 | 23.49 | 23.76 | 23.49 | 23.74 | 6,509 | +0.35(+1.50%) |
Feb 20, 2024 | 23.35 | 23.44 | 23.34 | 23.39 | 111,404 | +0.08(+0.33%) |
Feb 16, 2024 | 23.02 | 23.42 | 23.02 | 23.31 | 29,749 | +0.18(+0.79%) |
Feb 15, 2024 | 22.45 | 23.13 | 22.45 | 23.13 | 9,818 | +0.69(+3.06%) |
Feb 14, 2024 | 22.63 | 22.63 | 22.41 | 22.44 | 29,962 | -0.09(-0.39%) |
Feb 13, 2024 | 22.73 | 22.82 | 22.38 | 22.53 | 13,990 | -0.23(-1.01%) |
Feb 12, 2024 | 22.49 | 22.85 | 22.49 | 22.76 | 44,779 | +0.26(+1.16%) |
Feb 09, 2024 | 22.55 | 22.57 | 22.41 | 22.50 | 19,397 | +0.02(+0.09%) |
Feb 08, 2024 | 22.52 | 22.52 | 22.42 | 22.48 | 14,287 | -0.02(-0.08%) |
Feb 07, 2024 | 22.50 | 22.50 | 22.39 | 22.50 | 20,304 | +0.05(+0.22%) |
Feb 06, 2024 | 22.47 | 22.58 | 22.43 | 22.45 | 15,488 | -0.01(-0.04%) |
Feb 05, 2024 | 22.66 | 22.66 | 22.36 | 22.46 | 15,594 | -0.28(-1.21%) |
Feb 02, 2024 | 22.82 | 22.82 | 22.60 | 22.73 | 17,216 | -0.19(-0.82%) |