Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 24.56 | 25.01 | 24.52 | 25.00 | 30,881 | +0.17(+0.68%) |
Apr 24, 2024 | 24.88 | 24.97 | 24.60 | 24.83 | 69,584 | +0.25(+1.02%) |
Apr 23, 2024 | 24.17 | 24.60 | 24.17 | 24.58 | 59,961 | +0.51(+2.12%) |
Apr 22, 2024 | 23.72 | 24.15 | 23.57 | 24.07 | 147,970 | +0.53(+2.25%) |
Apr 19, 2024 | 23.57 | 23.58 | 23.40 | 23.54 | 383,944 | -0.20(-0.84%) |
Apr 18, 2024 | 23.83 | 23.97 | 23.67 | 23.74 | 24,056 | +0.17(+0.72%) |
Apr 17, 2024 | 23.67 | 23.75 | 23.54 | 23.57 | 24,826 | +0.00(+0.00%) |
Apr 16, 2024 | 23.63 | 23.77 | 23.46 | 23.57 | 81,776 | -0.31(-1.30%) |
Apr 15, 2024 | 24.26 | 24.27 | 23.79 | 23.88 | 25,892 | -0.16(-0.67%) |
Apr 12, 2024 | 24.83 | 24.83 | 24.01 | 24.04 | 73,648 | -1.14(-4.53%) |
Apr 11, 2024 | 25.31 | 25.39 | 25.03 | 25.18 | 16,879 | +0.01(+0.04%) |
Apr 10, 2024 | 25.21 | 25.37 | 25.05 | 25.17 | 27,807 | -0.04(-0.16%) |
Apr 09, 2024 | 25.03 | 25.25 | 25.02 | 25.21 | 30,922 | +0.43(+1.74%) |
Apr 08, 2024 | 24.80 | 24.95 | 24.78 | 24.78 | 28,200 | -0.02(-0.08%) |
Apr 05, 2024 | 24.76 | 24.86 | 24.73 | 24.80 | 19,097 | -0.05(-0.20%) |
Apr 04, 2024 | 25.29 | 25.34 | 24.82 | 24.85 | 23,623 | -0.29(-1.15%) |
Apr 03, 2024 | 24.94 | 25.14 | 24.88 | 25.14 | 46,923 | -0.05(-0.20%) |
Apr 02, 2024 | 25.03 | 25.21 | 24.97 | 25.19 | 34,154 | +0.09(+0.36%) |
Apr 01, 2024 | 24.88 | 25.22 | 24.88 | 25.10 | 27,413 | +0.52(+2.12%) |
Mar 28, 2024 | 24.57 | 24.84 | 24.57 | 24.58 | 36,182 | +0.07(+0.29%) |
Mar 27, 2024 | 24.41 | 24.52 | 24.25 | 24.51 | 23,088 | +0.00(+0.00%) |
Mar 26, 2024 | 24.68 | 24.74 | 24.51 | 24.51 | 120,006 | -0.13(-0.53%) |
Mar 25, 2024 | 24.70 | 24.92 | 24.52 | 24.64 | 32,458 | -0.07(-0.28%) |
Mar 22, 2024 | 24.94 | 24.94 | 24.64 | 24.71 | 130,837 | -0.44(-1.75%) |
Mar 21, 2024 | 25.55 | 25.55 | 25.14 | 25.15 | 50,598 | -0.41(-1.60%) |
Mar 20, 2024 | 25.22 | 25.56 | 25.21 | 25.56 | 20,091 | +0.44(+1.75%) |
Mar 19, 2024 | 25.06 | 25.17 | 24.80 | 25.12 | 43,044 | -0.13(-0.51%) |
Mar 18, 2024 | 25.61 | 25.61 | 25.20 | 25.25 | 62,625 | -0.17(-0.67%) |
Mar 15, 2024 | 25.49 | 25.65 | 25.37 | 25.42 | 17,488 | -0.06(-0.24%) |
Mar 14, 2024 | 25.92 | 25.92 | 25.36 | 25.48 | 143,217 | -0.70(-2.67%) |
Mar 13, 2024 | 26.07 | 26.53 | 25.99 | 26.18 | 107,915 | +0.25(+0.96%) |
Mar 12, 2024 | 25.42 | 25.98 | 25.42 | 25.93 | 93,316 | +1.00(+4.01%) |
Mar 11, 2024 | 24.76 | 25.14 | 24.76 | 24.93 | 77,345 | +0.49(+2.00%) |
Mar 08, 2024 | 24.28 | 24.53 | 24.18 | 24.44 | 76,114 | +0.22(+0.91%) |
Mar 07, 2024 | 24.26 | 24.26 | 24.07 | 24.22 | 56,170 | -0.24(-0.98%) |
Mar 06, 2024 | 24.80 | 24.83 | 24.41 | 24.46 | 52,102 | +0.48(+2.00%) |
Mar 05, 2024 | 24.04 | 24.22 | 23.82 | 23.98 | 50,270 | -0.35(-1.44%) |
Mar 04, 2024 | 25.29 | 25.29 | 24.28 | 24.33 | 80,387 | -1.05(-4.14%) |
Mar 01, 2024 | 25.30 | 25.57 | 25.30 | 25.38 | 41,906 | +0.28(+1.12%) |
Feb 29, 2024 | 25.41 | 25.53 | 25.06 | 25.10 | 37,641 | -0.06(-0.24%) |
Feb 28, 2024 | 25.20 | 25.32 | 25.13 | 25.16 | 55,692 | -0.44(-1.72%) |
Feb 27, 2024 | 25.46 | 25.67 | 25.41 | 25.60 | 218,217 | +0.53(+2.11%) |
Feb 26, 2024 | 24.92 | 25.14 | 24.92 | 25.07 | 29,612 | +0.18(+0.72%) |
Feb 23, 2024 | 24.88 | 24.91 | 24.63 | 24.89 | 94,019 | +0.17(+0.69%) |
Feb 22, 2024 | 24.64 | 24.77 | 24.35 | 24.72 | 155,134 | +0.39(+1.60%) |
Feb 21, 2024 | 24.55 | 24.65 | 24.30 | 24.33 | 15,593 | +0.18(+0.75%) |
Feb 20, 2024 | 24.42 | 24.42 | 23.94 | 24.15 | 32,990 | -0.32(-1.31%) |
Feb 16, 2024 | 24.73 | 24.87 | 24.44 | 24.47 | 37,067 | +0.14(+0.58%) |
Feb 15, 2024 | 24.10 | 24.36 | 24.10 | 24.33 | 81,225 | +0.24(+1.00%) |
Feb 14, 2024 | 23.74 | 24.09 | 23.74 | 24.09 | 18,888 | +0.79(+3.39%) |
Feb 13, 2024 | 23.45 | 23.68 | 23.19 | 23.30 | 62,785 | -0.66(-2.75%) |
Feb 12, 2024 | 23.57 | 24.19 | 23.43 | 23.96 | 51,494 | +0.50(+2.13%) |
Feb 09, 2024 | 23.15 | 23.46 | 23.02 | 23.46 | 60,678 | +0.32(+1.38%) |
Feb 08, 2024 | 23.31 | 23.31 | 23.11 | 23.14 | 27,800 | -0.20(-0.86%) |
Feb 07, 2024 | 23.36 | 23.45 | 23.20 | 23.34 | 158,807 | -0.33(-1.39%) |
Feb 06, 2024 | 23.25 | 23.67 | 23.01 | 23.67 | 166,605 | +1.34(+6.00%) |
Feb 05, 2024 | 22.28 | 22.38 | 22.04 | 22.33 | 93,063 | +0.04(+0.18%) |
Feb 02, 2024 | 22.31 | 22.36 | 22.15 | 22.29 | 54,712 | -0.36(-1.59%) |