Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 24.03 | 24.25 | 23.97 | 24.24 | 110,665 | +0.19(+0.79%) |
Apr 19, 2024 | 23.79 | 24.09 | 23.79 | 24.05 | 247,977 | +0.24(+1.01%) |
Apr 18, 2024 | 23.63 | 23.84 | 23.53 | 23.81 | 368,423 | +0.26(+1.10%) |
Apr 17, 2024 | 23.51 | 23.62 | 23.38 | 23.55 | 336,575 | +0.13(+0.56%) |
Apr 16, 2024 | 23.70 | 23.70 | 23.36 | 23.42 | 247,242 | -0.27(-1.14%) |
Apr 15, 2024 | 23.95 | 23.95 | 23.55 | 23.69 | 507,834 | -0.16(-0.67%) |
Apr 12, 2024 | 24.20 | 24.36 | 23.83 | 23.85 | 426,596 | -0.32(-1.32%) |
Apr 11, 2024 | 24.43 | 24.47 | 24.07 | 24.17 | 294,080 | -0.16(-0.66%) |
Apr 10, 2024 | 24.53 | 24.53 | 24.20 | 24.33 | 410,153 | -0.44(-1.78%) |
Apr 09, 2024 | 24.74 | 24.83 | 24.64 | 24.77 | 199,230 | +0.03(+0.12%) |
Apr 08, 2024 | 24.59 | 24.75 | 24.56 | 24.74 | 407,136 | +0.15(+0.61%) |
Apr 05, 2024 | 24.57 | 24.62 | 24.38 | 24.59 | 209,560 | +0.02(+0.08%) |
Apr 04, 2024 | 24.75 | 24.79 | 24.46 | 24.57 | 348,723 | -0.11(-0.45%) |
Apr 03, 2024 | 24.79 | 24.79 | 24.61 | 24.68 | 137,361 | -0.14(-0.56%) |
Apr 02, 2024 | 24.85 | 24.96 | 24.78 | 24.82 | 217,013 | -0.19(-0.76%) |
Apr 01, 2024 | 25.15 | 25.15 | 24.92 | 25.01 | 184,175 | -0.19(-0.75%) |
Mar 28, 2024 | 25.20 | 0 | +0.21(+0.84%) | |||
Mar 27, 2024 | 24.74 | 25.03 | 24.74 | 24.99 | 149,490 | +0.23(+0.93%) |
Mar 26, 2024 | 24.75 | 24.88 | 24.65 | 24.76 | 103,368 | -0.02(-0.08%) |
Mar 25, 2024 | 24.99 | 25.00 | 24.72 | 24.78 | 356,136 | -0.21(-0.84%) |
Mar 22, 2024 | 25.08 | 25.14 | 24.92 | 24.99 | 51,616 | -0.12(-0.48%) |
Mar 21, 2024 | 25.07 | 25.20 | 25.07 | 25.11 | 231,997 | +0.10(+0.40%) |
Mar 20, 2024 | 24.80 | 25.05 | 24.80 | 25.01 | 143,732 | +0.19(+0.77%) |
Mar 19, 2024 | 24.88 | 24.98 | 24.80 | 24.82 | 166,821 | -0.03(-0.12%) |
Mar 18, 2024 | 25.00 | 25.01 | 24.82 | 24.85 | 357,656 | -0.16(-0.64%) |
Mar 15, 2024 | 24.86 | 25.06 | 24.80 | 25.01 | 323,884 | +0.16(+0.64%) |
Mar 14, 2024 | 25.11 | 25.11 | 24.70 | 24.85 | 164,087 | -0.22(-0.88%) |
Mar 13, 2024 | 25.20 | 25.32 | 25.04 | 25.07 | 486,203 | -0.17(-0.67%) |
Mar 12, 2024 | 25.36 | 25.44 | 25.15 | 25.24 | 477,260 | -0.28(-1.10%) |
Mar 11, 2024 | 25.47 | 25.56 | 25.42 | 25.52 | 129,016 | +0.02(+0.08%) |
Mar 08, 2024 | 25.54 | 25.59 | 25.35 | 25.50 | 172,664 | +0.05(+0.20%) |
Mar 07, 2024 | 25.10 | 25.48 | 25.07 | 25.45 | 704,759 | +0.49(+1.96%) |
Mar 06, 2024 | 24.92 | 25.11 | 24.87 | 24.96 | 62,533 | +0.14(+0.56%) |
Mar 05, 2024 | 24.78 | 24.96 | 24.72 | 24.82 | 163,061 | -0.01(-0.04%) |
Mar 04, 2024 | 24.76 | 24.87 | 24.61 | 24.83 | 99,172 | +0.02(+0.08%) |
Mar 01, 2024 | 24.75 | 24.91 | 24.59 | 24.81 | 146,558 | +0.13(+0.53%) |
Feb 29, 2024 | 24.47 | 24.75 | 24.47 | 24.68 | 208,108 | +0.23(+0.94%) |
Feb 28, 2024 | 24.50 | 24.62 | 24.44 | 24.45 | 32,345 | -0.06(-0.24%) |
Feb 27, 2024 | 24.54 | 24.65 | 24.40 | 24.51 | 181,862 | -0.02(-0.08%) |
Feb 26, 2024 | 24.99 | 24.99 | 24.45 | 24.53 | 711,872 | -0.54(-2.15%) |
Feb 23, 2024 | 25.10 | 25.22 | 25.00 | 25.07 | 241,318 | -0.17(-0.67%) |
Feb 22, 2024 | 25.34 | 25.40 | 25.12 | 25.24 | 238,868 | -0.06(-0.24%) |
Feb 21, 2024 | 25.28 | 25.41 | 25.25 | 25.30 | 203,248 | +0.04(+0.16%) |
Feb 20, 2024 | 25.18 | 25.37 | 25.18 | 25.26 | 102,748 | +0.05(+0.20%) |
Feb 16, 2024 | 25.21 | 0 | +0.00(+0.00%) | |||
Feb 15, 2024 | 24.84 | 25.21 | 24.84 | 25.21 | 152,713 | +0.47(+1.90%) |
Feb 14, 2024 | 24.48 | 24.74 | 24.48 | 24.74 | 190,577 | +0.34(+1.39%) |
Feb 13, 2024 | 24.72 | 24.75 | 24.32 | 24.40 | 256,127 | -0.54(-2.17%) |
Feb 12, 2024 | 24.79 | 25.03 | 24.76 | 24.94 | 210,190 | +0.18(+0.73%) |
Feb 09, 2024 | 24.59 | 24.77 | 24.50 | 24.76 | 288,846 | +0.12(+0.49%) |
Feb 08, 2024 | 24.91 | 24.91 | 24.60 | 24.64 | 275,025 | -0.32(-1.28%) |
Feb 07, 2024 | 25.30 | 25.30 | 24.96 | 24.96 | 86,118 | -0.26(-1.03%) |
Feb 06, 2024 | 25.02 | 25.22 | 25.02 | 25.22 | 102,508 | +0.14(+0.56%) |
Feb 05, 2024 | 25.32 | 25.32 | 24.89 | 25.08 | 227,670 | -0.36(-1.42%) |
Feb 02, 2024 | 25.52 | 25.52 | 25.17 | 25.44 | 431,307 | -0.16(-0.63%) |