Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 24.67 | 24.67 | 24.61 | 24.62 | 1,747,903 | +0.01(+0.04%) |
Apr 18, 2024 | 24.67 | 24.67 | 24.58 | 24.61 | 1,851,780 | -0.07(-0.28%) |
Apr 17, 2024 | 24.59 | 24.69 | 24.58 | 24.68 | 2,225,011 | +0.14(+0.57%) |
Apr 16, 2024 | 24.52 | 24.57 | 24.49 | 24.54 | 1,522,198 | -0.09(-0.37%) |
Apr 15, 2024 | 24.67 | 24.67 | 24.58 | 24.63 | 1,842,272 | -0.16(-0.65%) |
Apr 12, 2024 | 24.82 | 24.84 | 24.78 | 24.79 | 1,143,195 | +0.08(+0.32%) |
Apr 11, 2024 | 24.82 | 24.82 | 24.67 | 24.71 | 1,270,189 | -0.01(-0.04%) |
Apr 10, 2024 | 24.85 | 24.85 | 24.71 | 24.72 | 2,476,054 | -0.31(-1.24%) |
Apr 09, 2024 | 25.00 | 25.04 | 24.97 | 25.03 | 4,450,025 | +0.08(+0.32%) |
Apr 08, 2024 | 24.94 | 24.97 | 24.91 | 24.95 | 5,479,331 | -0.02(-0.08%) |
Apr 05, 2024 | 24.99 | 25.05 | 24.96 | 24.97 | 2,272,298 | -0.11(-0.44%) |
Apr 04, 2024 | 25.08 | 25.09 | 25.02 | 25.08 | 1,592,794 | +0.04(+0.16%) |
Apr 03, 2024 | 24.94 | 25.04 | 24.91 | 25.04 | 3,247,259 | +0.02(+0.08%) |
Apr 02, 2024 | 24.96 | 25.02 | 24.92 | 25.02 | 1,622,106 | -0.01(-0.04%) |
Apr 01, 2024 | 25.16 | 25.16 | 25.02 | 25.03 | 1,840,621 | -0.17(-0.68%) |
Mar 28, 2024 | 25.21 | 25.25 | 25.19 | 25.20 | 1,383,978 | -0.06(-0.24%) |
Mar 27, 2024 | 25.21 | 25.26 | 25.16 | 25.26 | 1,006,824 | +0.10(+0.40%) |
Mar 26, 2024 | 25.14 | 25.17 | 25.10 | 25.16 | 6,683,324 | +0.02(+0.08%) |
Mar 25, 2024 | 25.15 | 25.16 | 25.12 | 25.14 | 1,389,782 | -0.03(-0.12%) |
Mar 22, 2024 | 25.18 | 25.19 | 25.16 | 25.17 | 1,127,444 | +0.07(+0.28%) |
Mar 21, 2024 | 25.12 | 25.15 | 25.07 | 25.10 | 1,620,706 | +0.02(+0.08%) |
Mar 20, 2024 | 25.05 | 25.12 | 25.00 | 25.08 | 1,354,490 | +0.06(+0.24%) |
Mar 19, 2024 | 25.01 | 25.06 | 24.98 | 25.02 | 2,563,604 | +0.05(+0.20%) |
Mar 18, 2024 | 25.02 | 25.03 | 24.95 | 24.97 | 1,371,702 | -0.02(-0.08%) |
Mar 15, 2024 | 25.02 | 25.03 | 24.96 | 24.99 | 1,215,903 | -0.03(-0.12%) |
Mar 14, 2024 | 25.11 | 25.11 | 25.01 | 25.02 | 2,623,847 | -0.14(-0.55%) |
Mar 13, 2024 | 25.19 | 25.25 | 25.17 | 25.16 | 1,621,208 | -0.05(-0.20%) |
Mar 12, 2024 | 25.23 | 25.25 | 25.18 | 25.21 | 1,591,575 | -0.08(-0.32%) |
Mar 11, 2024 | 25.33 | 25.33 | 25.25 | 25.29 | 1,748,046 | +0.01(+0.04%) |
Mar 08, 2024 | 25.34 | 25.34 | 25.28 | 25.28 | 1,355,716 | +0.01(+0.04%) |
Mar 07, 2024 | 25.30 | 25.30 | 25.22 | 25.27 | 1,480,929 | +0.05(+0.20%) |
Mar 06, 2024 | 25.21 | 25.27 | 25.19 | 25.22 | 1,631,246 | +0.04(+0.16%) |
Mar 05, 2024 | 25.16 | 25.20 | 25.12 | 25.18 | 1,422,441 | +0.12(+0.48%) |
Mar 04, 2024 | 25.03 | 25.07 | 25.01 | 25.06 | 1,363,148 | -0.03(-0.12%) |
Mar 01, 2024 | 24.96 | 25.11 | 24.92 | 25.09 | 4,040,359 | +0.10(+0.39%) |
Feb 29, 2024 | 24.96 | 25.04 | 24.96 | 24.99 | 1,829,642 | +0.04(+0.16%) |
Feb 28, 2024 | 24.92 | 24.95 | 24.89 | 24.95 | 2,227,636 | +0.06(+0.24%) |
Feb 27, 2024 | 24.93 | 24.96 | 24.89 | 24.89 | 5,323,591 | -0.05(-0.20%) |
Feb 26, 2024 | 24.99 | 25.00 | 24.89 | 24.94 | 1,391,156 | -0.03(-0.12%) |
Feb 23, 2024 | 24.88 | 24.99 | 24.88 | 24.97 | 1,919,805 | +0.08(+0.32%) |
Feb 22, 2024 | 24.90 | 24.92 | 24.86 | 24.89 | 1,565,406 | +0.01(+0.04%) |
Feb 21, 2024 | 24.97 | 24.97 | 24.87 | 24.88 | 3,070,284 | -0.07(-0.28%) |
Feb 20, 2024 | 24.95 | 24.99 | 24.91 | 24.95 | 2,684,593 | +0.04(+0.16%) |
Feb 16, 2024 | 24.90 | 24.92 | 24.84 | 24.91 | 1,721,533 | -0.09(-0.36%) |
Feb 15, 2024 | 25.03 | 25.03 | 24.95 | 25.00 | 2,128,155 | +0.09(+0.36%) |
Feb 14, 2024 | 24.86 | 24.94 | 24.82 | 24.91 | 1,772,879 | +0.08(+0.32%) |
Feb 13, 2024 | 24.92 | 24.92 | 24.83 | 24.83 | 2,565,069 | -0.24(-0.95%) |
Feb 12, 2024 | 25.08 | 25.10 | 25.02 | 25.07 | 1,817,879 | +0.02(+0.08%) |
Feb 09, 2024 | 25.06 | 25.07 | 25.01 | 25.05 | 10,079,361 | -0.03(-0.12%) |
Feb 08, 2024 | 25.11 | 25.13 | 25.05 | 25.08 | 2,239,042 | -0.06(-0.24%) |
Feb 07, 2024 | 25.18 | 25.22 | 25.12 | 25.14 | 2,951,902 | -0.03(-0.12%) |
Feb 06, 2024 | 25.10 | 25.20 | 25.07 | 25.17 | 3,188,269 | +0.08(+0.32%) |
Feb 05, 2024 | 25.18 | 25.18 | 25.04 | 25.09 | 2,262,850 | -0.19(-0.75%) |
Feb 02, 2024 | 25.31 | 25.32 | 25.22 | 25.28 | 2,604,113 | -0.23(-0.90%) |