Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 24.17 | 24.17 | 24.13 | 24.15 | 40,575 | -0.05(-0.21%) |
Apr 24, 2024 | 24.25 | 24.25 | 24.17 | 24.20 | 34,049 | +0.00(+0.02%) |
Apr 23, 2024 | 24.21 | 24.25 | 24.18 | 24.20 | 66,183 | -0.00(-0.02%) |
Apr 22, 2024 | 24.21 | 24.29 | 24.18 | 24.20 | 46,027 | +0.00(+0.00%) |
Apr 19, 2024 | 24.19 | 24.20 | 24.16 | 24.20 | 30,270 | +0.04(+0.17%) |
Apr 18, 2024 | 24.16 | 24.18 | 24.13 | 24.16 | 30,296 | -0.03(-0.12%) |
Apr 17, 2024 | 24.14 | 24.19 | 24.12 | 24.19 | 37,137 | +0.00(+0.00%) |
Apr 16, 2024 | 24.19 | 24.19 | 24.13 | 24.19 | 19,424 | +0.03(+0.12%) |
Apr 15, 2024 | 24.19 | 24.19 | 24.12 | 24.16 | 35,116 | -0.03(-0.12%) |
Apr 12, 2024 | 24.22 | 24.22 | 24.18 | 24.19 | 37,638 | -0.10(-0.41%) |
Apr 11, 2024 | 24.10 | 24.29 | 24.07 | 24.29 | 61,237 | +0.23(+0.96%) |
Apr 10, 2024 | 24.17 | 24.17 | 24.06 | 24.06 | 95,682 | -0.20(-0.82%) |
Apr 09, 2024 | 24.27 | 24.27 | 24.22 | 24.26 | 51,006 | +0.01(+0.04%) |
Apr 08, 2024 | 24.23 | 24.25 | 24.16 | 24.25 | 89,275 | +0.10(+0.41%) |
Apr 05, 2024 | 24.20 | 24.22 | 24.15 | 24.15 | 100,560 | -0.09(-0.37%) |
Apr 04, 2024 | 24.24 | 24.26 | 24.23 | 24.24 | 34,797 | +0.02(+0.08%) |
Apr 03, 2024 | 24.27 | 24.27 | 24.19 | 24.22 | 60,590 | -0.05(-0.21%) |
Apr 02, 2024 | 24.38 | 24.38 | 24.25 | 24.27 | 51,275 | -0.03(-0.12%) |
Apr 01, 2024 | 24.37 | 24.37 | 24.28 | 24.30 | 42,450 | -0.15(-0.61%) |
Mar 28, 2024 | 24.34 | 24.45 | 24.32 | 24.45 | 46,427 | +0.11(+0.45%) |
Mar 27, 2024 | 24.37 | 24.37 | 24.33 | 24.34 | 47,059 | +0.01(+0.06%) |
Mar 26, 2024 | 24.35 | 24.36 | 24.32 | 24.33 | 31,260 | -0.00(-0.02%) |
Mar 25, 2024 | 24.32 | 24.35 | 24.31 | 24.33 | 24,921 | -0.02(-0.08%) |
Mar 22, 2024 | 24.37 | 24.39 | 24.32 | 24.35 | 43,443 | +0.02(+0.08%) |
Mar 21, 2024 | 24.34 | 24.35 | 24.31 | 24.33 | 103,571 | +0.00(+0.00%) |
Mar 20, 2024 | 24.33 | 24.35 | 24.30 | 24.33 | 33,969 | -0.03(-0.12%) |
Mar 19, 2024 | 24.35 | 24.36 | 24.31 | 24.36 | 58,109 | +0.05(+0.20%) |
Mar 18, 2024 | 24.30 | 24.33 | 24.29 | 24.31 | 19,355 | +0.01(+0.04%) |
Mar 15, 2024 | 24.29 | 24.33 | 24.29 | 24.30 | 41,033 | -0.00(-0.02%) |
Mar 14, 2024 | 24.35 | 24.35 | 24.28 | 24.31 | 36,702 | -0.14(-0.59%) |
Mar 13, 2024 | 24.33 | 24.45 | 24.30 | 24.45 | 33,498 | +0.15(+0.60%) |
Mar 12, 2024 | 24.32 | 24.71 | 24.29 | 24.30 | 16,877 | -0.03(-0.11%) |
Mar 11, 2024 | 24.34 | 24.34 | 24.29 | 24.33 | 18,280 | +0.02(+0.08%) |
Mar 08, 2024 | 24.30 | 24.33 | 24.30 | 24.31 | 56,170 | +0.02(+0.08%) |
Mar 07, 2024 | 24.31 | 24.32 | 24.29 | 24.29 | 23,664 | +0.00(+0.00%) |
Mar 06, 2024 | 24.29 | 24.30 | 24.25 | 24.29 | 32,128 | +0.03(+0.12%) |
Mar 05, 2024 | 24.22 | 24.28 | 24.22 | 24.26 | 43,602 | +0.07(+0.29%) |
Mar 04, 2024 | 24.21 | 24.21 | 24.16 | 24.19 | 105,053 | -0.04(-0.18%) |
Mar 01, 2024 | 24.22 | 24.26 | 24.17 | 24.24 | 146,597 | +0.04(+0.16%) |
Feb 29, 2024 | 24.23 | 24.24 | 24.20 | 24.20 | 92,984 | -0.02(-0.08%) |
Feb 28, 2024 | 24.22 | 24.23 | 24.17 | 24.22 | 24,946 | +0.05(+0.21%) |
Feb 27, 2024 | 24.19 | 24.20 | 24.14 | 24.17 | 73,530 | -0.02(-0.08%) |
Feb 26, 2024 | 24.27 | 24.27 | 24.14 | 24.19 | 72,160 | +0.00(+0.00%) |
Feb 23, 2024 | 24.14 | 24.20 | 24.14 | 24.19 | 54,394 | +0.07(+0.29%) |
Feb 22, 2024 | 24.15 | 24.15 | 24.12 | 24.12 | 175,166 | -0.00(-0.00%) |
Feb 21, 2024 | 24.11 | 24.15 | 24.11 | 24.12 | 36,333 | +0.01(+0.04%) |
Feb 20, 2024 | 24.11 | 24.14 | 24.09 | 24.11 | 37,546 | +0.00(+0.00%) |
Feb 16, 2024 | 24.13 | 24.13 | 24.05 | 24.11 | 71,682 | +0.00(+0.00%) |
Feb 15, 2024 | 24.12 | 24.12 | 24.08 | 24.11 | 20,937 | +0.01(+0.06%) |
Feb 14, 2024 | 24.05 | 24.12 | 24.02 | 24.09 | 26,190 | +0.07(+0.31%) |
Feb 13, 2024 | 24.08 | 24.08 | 24.00 | 24.02 | 49,423 | -0.08(-0.33%) |
Feb 12, 2024 | 24.06 | 24.15 | 24.06 | 24.10 | 48,776 | +0.06(+0.25%) |
Feb 09, 2024 | 24.09 | 24.09 | 24.04 | 24.04 | 34,302 | -0.01(-0.04%) |
Feb 08, 2024 | 24.07 | 24.08 | 24.04 | 24.05 | 21,915 | -0.01(-0.04%) |
Feb 07, 2024 | 24.07 | 24.09 | 24.03 | 24.06 | 36,263 | -0.03(-0.12%) |
Feb 06, 2024 | 23.97 | 24.13 | 23.96 | 24.09 | 32,337 | +0.12(+0.50%) |
Feb 05, 2024 | 24.13 | 24.13 | 23.97 | 23.97 | 127,746 | -0.15(-0.62%) |
Feb 02, 2024 | 24.15 | 24.15 | 24.07 | 24.12 | 69,993 | -0.14(-0.57%) |