Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 24.11 | 24.37 | 24.00 | 24.24 | 1,500 | -0.13(-0.53%) |
Apr 29, 2024 | 24.96 | 24.96 | 24.27 | 24.37 | 700 | -0.11(-0.45%) |
Apr 26, 2024 | 24.75 | 24.86 | 24.48 | 24.48 | 850 | +0.18(+0.74%) |
Apr 25, 2024 | 24.31 | 24.42 | 23.76 | 24.30 | 2,100 | -0.25(-1.02%) |
Apr 24, 2024 | 23.99 | 24.55 | 23.85 | 24.55 | 2,100 | +0.34(+1.40%) |
Apr 23, 2024 | 24.15 | 24.21 | 24.01 | 24.21 | 709 | +0.25(+1.04%) |
Apr 22, 2024 | 24.74 | 24.74 | 23.96 | 23.96 | 1,560 | -0.03(-0.13%) |
Apr 19, 2024 | 24.19 | 24.19 | 23.81 | 23.99 | 800 | -0.08(-0.33%) |
Apr 18, 2024 | 24.00 | 24.30 | 23.88 | 24.07 | 6,755 | -0.08(-0.33%) |
Apr 17, 2024 | 25.17 | 25.77 | 23.86 | 24.15 | 2,500 | -1.44(-5.63%) |
Apr 16, 2024 | 24.82 | 25.69 | 24.82 | 25.59 | 2,501 | +1.10(+4.49%) |
Apr 15, 2024 | 24.69 | 24.69 | 24.32 | 24.49 | 1,800 | -0.26(-1.05%) |
Apr 12, 2024 | 24.16 | 25.25 | 24.16 | 24.75 | 6,455 | +0.59(+2.44%) |
Apr 11, 2024 | 24.00 | 24.20 | 23.69 | 24.16 | 3,500 | +0.16(+0.67%) |
Apr 10, 2024 | 24.02 | 24.17 | 23.85 | 24.00 | 7,700 | -0.51(-2.08%) |
Apr 09, 2024 | 23.03 | 24.71 | 23.03 | 24.51 | 3,553 | +0.35(+1.45%) |
Apr 08, 2024 | 24.31 | 24.31 | 23.64 | 24.16 | 4,900 | -0.23(-0.94%) |
Apr 05, 2024 | 24.32 | 24.39 | 24.13 | 24.39 | 1,900 | +0.39(+1.63%) |
Apr 04, 2024 | 25.29 | 25.29 | 24.00 | 24.00 | 2,413 | -0.75(-3.03%) |
Apr 03, 2024 | 24.82 | 25.11 | 24.75 | 24.75 | 1,800 | +0.51(+2.10%) |
Apr 02, 2024 | 24.43 | 24.43 | 23.67 | 24.24 | 4,931 | -0.82(-3.27%) |
Apr 01, 2024 | 25.11 | 25.18 | 24.78 | 25.06 | 7,030 | +0.09(+0.36%) |
Mar 28, 2024 | 24.97 | 0 | -0.17(-0.68%) | |||
Mar 27, 2024 | 24.48 | 25.19 | 24.48 | 25.14 | 913 | +0.85(+3.50%) |
Mar 26, 2024 | 24.20 | 24.37 | 23.77 | 24.29 | 800 | +0.32(+1.34%) |
Mar 25, 2024 | 24.43 | 24.47 | 23.97 | 23.97 | 1,850 | -0.81(-3.27%) |
Mar 22, 2024 | 24.93 | 24.99 | 24.36 | 24.78 | 3,674 | -0.23(-0.92%) |
Mar 21, 2024 | 25.22 | 25.25 | 24.64 | 25.01 | 3,655 | +0.24(+0.97%) |
Mar 20, 2024 | 24.13 | 24.91 | 23.90 | 24.77 | 7,685 | +0.35(+1.43%) |
Mar 19, 2024 | 23.91 | 24.46 | 23.75 | 24.42 | 3,451 | +0.42(+1.75%) |
Mar 18, 2024 | 24.40 | 24.40 | 23.84 | 24.00 | 5,811 | -0.15(-0.62%) |
Mar 15, 2024 | 24.34 | 24.63 | 23.94 | 24.15 | 1,700 | -0.15(-0.62%) |
Mar 14, 2024 | 24.32 | 24.55 | 24.13 | 24.30 | 4,500 | -0.15(-0.61%) |
Mar 13, 2024 | 24.86 | 25.09 | 24.40 | 24.45 | 5,495 | -0.80(-3.17%) |
Mar 12, 2024 | 25.21 | 25.26 | 24.97 | 25.25 | 2,800 | +0.18(+0.72%) |
Mar 11, 2024 | 25.50 | 25.50 | 24.90 | 25.07 | 13,245 | -0.41(-1.61%) |
Mar 08, 2024 | 25.72 | 26.03 | 25.12 | 25.48 | 6,300 | +0.18(+0.71%) |
Mar 07, 2024 | 25.26 | 25.50 | 25.26 | 25.30 | 7,900 | +0.30(+1.20%) |
Mar 06, 2024 | 24.24 | 25.14 | 23.82 | 25.00 | 60,914 | +0.50(+2.04%) |
Mar 05, 2024 | 24.52 | 24.52 | 24.00 | 24.50 | 27,927 | -0.25(-1.01%) |
Mar 04, 2024 | 25.83 | 25.83 | 24.18 | 24.75 | 7,405 | -0.44(-1.75%) |
Mar 01, 2024 | 25.51 | 25.51 | 24.75 | 25.19 | 7,233 | -0.31(-1.22%) |
Feb 29, 2024 | 25.98 | 26.24 | 25.40 | 25.50 | 8,750 | -0.33(-1.28%) |
Feb 28, 2024 | 25.17 | 26.00 | 25.17 | 25.83 | 18,417 | +0.39(+1.53%) |
Feb 27, 2024 | 25.82 | 25.95 | 24.47 | 25.44 | 15,627 | +0.15(+0.59%) |
Feb 26, 2024 | 26.51 | 27.33 | 24.90 | 25.29 | 7,255 | -2.16(-7.87%) |
Feb 23, 2024 | 28.90 | 28.90 | 27.40 | 27.45 | 7,902 | -1.34(-4.65%) |
Feb 22, 2024 | 29.26 | 29.26 | 28.13 | 28.79 | 2,046 | -0.51(-1.74%) |
Feb 21, 2024 | 30.19 | 30.49 | 28.82 | 29.30 | 4,000 | -0.25(-0.85%) |
Feb 20, 2024 | 29.01 | 29.69 | 29.01 | 29.55 | 2,451 | -0.33(-1.10%) |
Feb 16, 2024 | 29.88 | 0 | -0.07(-0.23%) | |||
Feb 15, 2024 | 28.71 | 29.95 | 28.42 | 29.95 | 2,550 | +1.56(+5.49%) |
Feb 14, 2024 | 27.78 | 28.40 | 27.78 | 28.39 | 1,850 | +0.55(+1.98%) |
Feb 13, 2024 | 29.46 | 29.65 | 27.20 | 27.84 | 5,141 | -2.47(-8.15%) |
Feb 12, 2024 | 30.16 | 30.31 | 29.46 | 30.31 | 6,350 | +0.21(+0.70%) |
Feb 09, 2024 | 29.70 | 30.51 | 29.43 | 30.10 | 14,310 | +0.44(+1.48%) |
Feb 08, 2024 | 30.17 | 30.17 | 29.66 | 29.66 | 3,261 | -0.15(-0.50%) |
Feb 07, 2024 | 28.58 | 29.88 | 28.58 | 29.81 | 32,248 | +1.34(+4.71%) |
Feb 06, 2024 | 30.24 | 30.95 | 28.01 | 28.47 | 7,402 | -0.42(-1.45%) |
Feb 05, 2024 | 31.15 | 31.15 | 28.66 | 28.89 | 1,930 | -2.31(-7.40%) |
Feb 02, 2024 | 30.70 | 32.02 | 30.70 | 31.20 | 1,700 | +0.38(+1.23%) |