Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 24.95 | 24.95 | 24.80 | 24.86 | 57,678 | -0.32(-1.27%) |
Apr 23, 2024 | 25.01 | 25.18 | 24.97 | 25.18 | 68,294 | +0.30(+1.21%) |
Apr 22, 2024 | 24.79 | 24.93 | 24.75 | 24.88 | 28,689 | +0.32(+1.30%) |
Apr 19, 2024 | 24.53 | 24.63 | 24.52 | 24.56 | 78,053 | +0.02(+0.08%) |
Apr 18, 2024 | 24.54 | 24.64 | 24.48 | 24.54 | 73,843 | +0.04(+0.16%) |
Apr 17, 2024 | 24.71 | 24.71 | 24.45 | 24.50 | 35,665 | +0.04(+0.16%) |
Apr 16, 2024 | 24.64 | 24.64 | 24.41 | 24.46 | 21,290 | -0.22(-0.89%) |
Apr 15, 2024 | 25.03 | 25.03 | 24.65 | 24.68 | 36,501 | -0.20(-0.80%) |
Apr 12, 2024 | 25.01 | 25.08 | 24.86 | 24.88 | 21,176 | -0.43(-1.70%) |
Apr 11, 2024 | 25.29 | 25.37 | 25.11 | 25.31 | 53,995 | +0.10(+0.40%) |
Apr 10, 2024 | 25.49 | 25.49 | 25.13 | 25.21 | 35,327 | -0.69(-2.66%) |
Apr 09, 2024 | 25.97 | 25.98 | 25.80 | 25.90 | 75,916 | +0.05(+0.19%) |
Apr 08, 2024 | 25.73 | 25.89 | 25.65 | 25.85 | 112,762 | +0.36(+1.41%) |
Apr 05, 2024 | 25.45 | 25.54 | 25.40 | 25.49 | 35,616 | +0.04(+0.16%) |
Apr 04, 2024 | 25.75 | 25.75 | 25.42 | 25.45 | 39,078 | -0.11(-0.41%) |
Apr 03, 2024 | 25.46 | 25.58 | 25.37 | 25.55 | 46,547 | -0.04(-0.14%) |
Apr 02, 2024 | 25.71 | 25.71 | 25.56 | 25.59 | 56,559 | -0.23(-0.89%) |
Apr 01, 2024 | 25.96 | 26.11 | 25.82 | 25.82 | 113,155 | -0.27(-1.03%) |
Mar 28, 2024 | 26.01 | 26.13 | 26.01 | 26.09 | 46,312 | +0.02(+0.08%) |
Mar 27, 2024 | 25.94 | 26.07 | 25.89 | 26.07 | 33,320 | +0.26(+1.01%) |
Mar 26, 2024 | 25.89 | 25.90 | 25.81 | 25.81 | 24,724 | -0.03(-0.12%) |
Mar 25, 2024 | 25.84 | 25.93 | 25.79 | 25.84 | 18,135 | -0.05(-0.19%) |
Mar 22, 2024 | 25.95 | 25.96 | 25.86 | 25.89 | 37,952 | -0.04(-0.15%) |
Mar 21, 2024 | 25.99 | 26.00 | 25.81 | 25.93 | 69,530 | +0.15(+0.58%) |
Mar 20, 2024 | 25.44 | 25.83 | 25.44 | 25.78 | 73,904 | +0.33(+1.30%) |
Mar 19, 2024 | 25.36 | 25.55 | 25.36 | 25.45 | 135,586 | +0.18(+0.71%) |
Mar 18, 2024 | 25.32 | 25.32 | 25.23 | 25.27 | 29,935 | +0.01(+0.04%) |
Mar 15, 2024 | 25.28 | 25.33 | 25.09 | 25.26 | 40,368 | +0.14(+0.55%) |
Mar 14, 2024 | 25.38 | 25.38 | 25.04 | 25.12 | 38,373 | -0.15(-0.59%) |
Mar 13, 2024 | 25.29 | 25.35 | 25.17 | 25.27 | 46,231 | -0.03(-0.12%) |
Mar 12, 2024 | 25.36 | 25.36 | 25.22 | 25.30 | 33,193 | -0.14(-0.55%) |
Mar 11, 2024 | 25.47 | 25.47 | 25.31 | 25.44 | 98,954 | +0.00(+0.00%) |
Mar 08, 2024 | 25.43 | 25.50 | 25.39 | 25.44 | 56,375 | +0.34(+1.34%) |
Mar 07, 2024 | 25.12 | 25.17 | 25.09 | 25.10 | 98,518 | +0.11(+0.44%) |
Mar 06, 2024 | 25.11 | 25.11 | 24.94 | 24.99 | 29,703 | +0.33(+1.33%) |
Mar 05, 2024 | 24.79 | 24.79 | 24.64 | 24.66 | 41,549 | -0.12(-0.48%) |
Mar 04, 2024 | 24.84 | 24.84 | 24.61 | 24.78 | 58,526 | -0.06(-0.24%) |
Mar 01, 2024 | 24.70 | 24.86 | 24.58 | 24.84 | 60,924 | +0.14(+0.56%) |
Feb 29, 2024 | 24.77 | 24.82 | 24.60 | 24.70 | 25,707 | +0.06(+0.24%) |
Feb 28, 2024 | 24.54 | 24.67 | 24.50 | 24.64 | 56,201 | -0.22(-0.88%) |
Feb 27, 2024 | 24.93 | 24.93 | 24.80 | 24.86 | 39,681 | -0.06(-0.24%) |
Feb 26, 2024 | 25.00 | 25.02 | 24.81 | 24.92 | 45,204 | -0.11(-0.44%) |
Feb 23, 2024 | 25.00 | 25.04 | 24.98 | 25.03 | 54,929 | -0.01(-0.04%) |
Feb 22, 2024 | 25.08 | 25.09 | 24.87 | 25.04 | 35,217 | +0.03(+0.12%) |
Feb 21, 2024 | 25.05 | 25.13 | 24.90 | 25.01 | 19,121 | +0.03(+0.12%) |
Feb 20, 2024 | 25.08 | 25.14 | 24.95 | 24.98 | 25,437 | -0.06(-0.24%) |
Feb 16, 2024 | 24.95 | 25.14 | 24.95 | 25.04 | 45,247 | -0.12(-0.47%) |
Feb 15, 2024 | 24.99 | 25.28 | 24.92 | 25.16 | 55,558 | +0.37(+1.48%) |
Feb 14, 2024 | 24.77 | 24.80 | 24.65 | 24.79 | 32,974 | +0.17(+0.69%) |
Feb 13, 2024 | 24.83 | 24.87 | 24.53 | 24.62 | 44,944 | -0.67(-2.63%) |
Feb 12, 2024 | 25.29 | 25.39 | 25.24 | 25.29 | 31,235 | +0.13(+0.51%) |
Feb 09, 2024 | 25.12 | 25.18 | 25.02 | 25.16 | 74,269 | -0.07(-0.28%) |
Feb 08, 2024 | 25.23 | 25.29 | 25.15 | 25.23 | 86,522 | -0.11(-0.43%) |
Feb 07, 2024 | 25.43 | 25.45 | 25.30 | 25.34 | 31,766 | -0.08(-0.31%) |
Feb 06, 2024 | 25.19 | 25.44 | 25.14 | 25.42 | 27,194 | +0.19(+0.75%) |
Feb 05, 2024 | 25.25 | 25.28 | 25.11 | 25.23 | 35,604 | -0.20(-0.78%) |
Feb 02, 2024 | 25.52 | 25.52 | 25.28 | 25.43 | 152,225 | -0.29(-1.12%) |