Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 23.41 | 23.60 | 23.41 | 23.48 | 10,788 | +0.01(+0.04%) |
Apr 23, 2024 | 23.53 | 23.53 | 23.31 | 23.47 | 15,086 | +0.13(+0.56%) |
Apr 22, 2024 | 23.22 | 23.34 | 23.04 | 23.34 | 17,630 | +0.35(+1.52%) |
Apr 19, 2024 | 23.19 | 23.19 | 22.94 | 22.99 | 15,600 | -0.25(-1.08%) |
Apr 18, 2024 | 23.20 | 23.41 | 23.19 | 23.24 | 10,811 | +0.26(+1.13%) |
Apr 17, 2024 | 23.16 | 23.16 | 22.91 | 22.98 | 10,751 | -0.10(-0.42%) |
Apr 16, 2024 | 23.28 | 23.28 | 23.02 | 23.08 | 5,736 | -0.32(-1.38%) |
Apr 15, 2024 | 24.18 | 24.18 | 23.40 | 23.40 | 15,353 | -0.52(-2.17%) |
Apr 12, 2024 | 24.17 | 24.17 | 23.88 | 23.92 | 10,081 | -0.51(-2.09%) |
Apr 11, 2024 | 24.29 | 24.50 | 24.29 | 24.43 | 16,096 | +0.40(+1.66%) |
Apr 10, 2024 | 24.50 | 24.50 | 23.89 | 24.03 | 58,563 | -0.71(-2.87%) |
Apr 09, 2024 | 25.00 | 25.01 | 24.68 | 24.74 | 14,000 | -0.30(-1.20%) |
Apr 08, 2024 | 25.05 | 25.15 | 25.00 | 25.04 | 4,129 | +0.11(+0.44%) |
Apr 05, 2024 | 25.29 | 25.29 | 24.93 | 24.93 | 12,976 | -0.22(-0.87%) |
Apr 04, 2024 | 25.24 | 25.39 | 25.15 | 25.15 | 11,607 | +0.15(+0.60%) |
Apr 03, 2024 | 25.10 | 25.10 | 24.73 | 25.00 | 17,845 | -0.20(-0.80%) |
Apr 02, 2024 | 25.28 | 25.30 | 25.20 | 25.20 | 23,527 | -0.08(-0.31%) |
Apr 01, 2024 | 25.50 | 25.50 | 25.16 | 25.28 | 11,410 | -0.15(-0.59%) |
Mar 28, 2024 | 25.49 | 25.49 | 25.41 | 25.43 | 3,517 | +0.06(+0.24%) |
Mar 27, 2024 | 25.40 | 25.42 | 25.34 | 25.37 | 16,995 | -0.03(-0.12%) |
Mar 26, 2024 | 25.31 | 25.44 | 25.31 | 25.40 | 12,793 | +0.15(+0.59%) |
Mar 25, 2024 | 25.19 | 25.55 | 25.01 | 25.25 | 13,647 | -0.10(-0.39%) |
Mar 22, 2024 | 25.35 | 25.40 | 25.35 | 25.35 | 13,302 | -0.06(-0.24%) |
Mar 21, 2024 | 25.10 | 25.53 | 25.10 | 25.41 | 12,373 | +0.61(+2.48%) |
Mar 20, 2024 | 24.47 | 24.83 | 24.47 | 24.80 | 19,921 | +0.33(+1.33%) |
Mar 19, 2024 | 24.50 | 24.52 | 24.29 | 24.47 | 13,518 | -0.11(-0.43%) |
Mar 18, 2024 | 24.75 | 24.88 | 24.57 | 24.57 | 5,531 | -0.04(-0.14%) |
Mar 15, 2024 | 24.86 | 24.86 | 24.59 | 24.61 | 37,938 | -0.31(-1.24%) |
Mar 14, 2024 | 24.97 | 24.99 | 24.86 | 24.92 | 17,390 | +0.04(+0.16%) |
Mar 13, 2024 | 24.72 | 24.96 | 24.72 | 24.88 | 10,391 | -0.03(-0.12%) |
Mar 12, 2024 | 24.81 | 24.93 | 24.80 | 24.91 | 18,842 | +0.24(+0.97%) |
Mar 11, 2024 | 24.65 | 24.78 | 24.60 | 24.67 | 15,688 | +0.04(+0.16%) |
Mar 08, 2024 | 24.66 | 24.72 | 24.55 | 24.63 | 38,543 | -0.01(-0.04%) |
Mar 07, 2024 | 24.79 | 24.79 | 24.63 | 24.64 | 43,325 | +0.19(+0.78%) |
Mar 06, 2024 | 24.34 | 24.62 | 24.34 | 24.45 | 58,526 | +0.24(+0.99%) |
Mar 05, 2024 | 24.26 | 24.26 | 24.12 | 24.21 | 25,565 | -0.24(-0.98%) |
Mar 04, 2024 | 24.25 | 24.56 | 24.25 | 24.45 | 39,251 | +0.25(+1.03%) |
Mar 01, 2024 | 23.99 | 24.39 | 23.98 | 24.20 | 47,641 | +0.28(+1.17%) |
Feb 29, 2024 | 23.56 | 23.98 | 23.51 | 23.92 | 168,660 | +0.59(+2.53%) |
Feb 28, 2024 | 23.20 | 23.43 | 23.11 | 23.33 | 14,682 | +0.16(+0.69%) |
Feb 27, 2024 | 23.22 | 23.22 | 23.08 | 23.17 | 16,897 | -0.19(-0.81%) |
Feb 26, 2024 | 23.33 | 23.52 | 23.22 | 23.36 | 25,931 | -0.24(-1.02%) |
Feb 23, 2024 | 23.29 | 23.66 | 23.29 | 23.60 | 12,057 | +0.21(+0.90%) |
Feb 22, 2024 | 23.25 | 23.41 | 23.25 | 23.39 | 1,735 | +0.27(+1.17%) |
Feb 21, 2024 | 23.14 | 23.18 | 23.10 | 23.12 | 4,676 | +0.08(+0.35%) |
Feb 20, 2024 | 23.06 | 23.19 | 23.01 | 23.04 | 31,791 | +0.02(+0.09%) |
Feb 16, 2024 | 22.81 | 23.10 | 22.81 | 23.02 | 31,357 | +0.11(+0.48%) |
Feb 15, 2024 | 22.98 | 22.99 | 22.79 | 22.91 | 9,232 | -0.13(-0.56%) |
Feb 14, 2024 | 23.09 | 23.13 | 22.51 | 23.04 | 20,039 | +0.44(+1.95%) |
Feb 13, 2024 | 22.70 | 22.70 | 22.50 | 22.60 | 11,753 | -0.51(-2.21%) |
Feb 12, 2024 | 22.71 | 23.24 | 22.71 | 23.11 | 6,318 | +0.35(+1.56%) |
Feb 09, 2024 | 22.66 | 22.76 | 22.58 | 22.76 | 5,230 | +0.13(+0.56%) |
Feb 08, 2024 | 22.89 | 22.89 | 22.61 | 22.63 | 4,055 | -0.11(-0.48%) |
Feb 07, 2024 | 22.56 | 22.91 | 22.56 | 22.74 | 8,644 | +0.43(+1.93%) |
Feb 06, 2024 | 22.30 | 22.39 | 22.30 | 22.31 | 4,511 | -0.08(-0.36%) |
Feb 05, 2024 | 22.45 | 22.45 | 22.31 | 22.39 | 5,599 | -0.08(-0.36%) |
Feb 02, 2024 | 22.61 | 22.62 | 22.45 | 22.47 | 10,696 | +0.25(+1.13%) |