Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 24.44 | 24.47 | 24.16 | 24.16 | 11,179 | -0.39(-1.59%) |
Apr 29, 2024 | 24.44 | 24.59 | 24.44 | 24.55 | 21,310 | +0.25(+1.02%) |
Apr 26, 2024 | 24.35 | 24.54 | 24.30 | 24.30 | 15,996 | +0.03(+0.13%) |
Apr 25, 2024 | 24.17 | 24.29 | 24.13 | 24.27 | 9,001 | -0.16(-0.65%) |
Apr 24, 2024 | 24.33 | 24.45 | 24.21 | 24.43 | 31,930 | -0.01(-0.06%) |
Apr 23, 2024 | 24.22 | 24.48 | 24.22 | 24.44 | 34,602 | +0.26(+1.05%) |
Apr 22, 2024 | 24.09 | 24.23 | 23.92 | 24.19 | 39,292 | +0.22(+0.94%) |
Apr 19, 2024 | 23.89 | 24.02 | 23.89 | 23.96 | 13,311 | +0.11(+0.48%) |
Apr 18, 2024 | 23.89 | 23.96 | 23.77 | 23.85 | 9,008 | +0.03(+0.13%) |
Apr 17, 2024 | 23.90 | 24.02 | 23.81 | 23.82 | 25,134 | -0.20(-0.83%) |
Apr 16, 2024 | 24.08 | 24.20 | 23.95 | 24.02 | 19,625 | -0.31(-1.27%) |
Apr 15, 2024 | 24.92 | 24.92 | 24.22 | 24.33 | 28,869 | -0.38(-1.53%) |
Apr 12, 2024 | 24.85 | 24.90 | 24.68 | 24.71 | 14,814 | -0.30(-1.21%) |
Apr 11, 2024 | 25.04 | 25.12 | 24.81 | 25.01 | 11,455 | +0.07(+0.29%) |
Apr 10, 2024 | 25.24 | 25.24 | 24.81 | 24.94 | 34,539 | -0.94(-3.62%) |
Apr 09, 2024 | 25.68 | 25.88 | 25.68 | 25.88 | 14,450 | +0.30(+1.17%) |
Apr 08, 2024 | 25.33 | 25.60 | 25.32 | 25.58 | 23,515 | +0.34(+1.34%) |
Apr 05, 2024 | 25.01 | 25.25 | 24.98 | 25.24 | 19,768 | +0.13(+0.54%) |
Apr 04, 2024 | 25.42 | 25.52 | 25.00 | 25.10 | 13,008 | -0.11(-0.42%) |
Apr 03, 2024 | 25.16 | 25.26 | 25.12 | 25.21 | 68,420 | +0.01(+0.04%) |
Apr 02, 2024 | 25.28 | 25.30 | 25.11 | 25.20 | 77,263 | -0.36(-1.41%) |
Apr 01, 2024 | 25.86 | 25.86 | 25.55 | 25.56 | 113,457 | -0.43(-1.67%) |
Mar 28, 2024 | 25.82 | 26.00 | 25.82 | 25.99 | 25,828 | +0.21(+0.83%) |
Mar 27, 2024 | 25.36 | 25.78 | 25.34 | 25.78 | 42,116 | +0.72(+2.87%) |
Mar 26, 2024 | 25.27 | 25.27 | 25.06 | 25.06 | 8,163 | -0.13(-0.52%) |
Mar 25, 2024 | 25.37 | 25.46 | 25.19 | 25.19 | 16,691 | -0.20(-0.79%) |
Mar 22, 2024 | 25.68 | 25.68 | 25.37 | 25.39 | 12,922 | -0.33(-1.28%) |
Mar 21, 2024 | 25.68 | 25.82 | 25.55 | 25.72 | 41,010 | +0.19(+0.73%) |
Mar 20, 2024 | 25.18 | 25.56 | 25.18 | 25.53 | 11,831 | +0.14(+0.55%) |
Mar 19, 2024 | 25.32 | 25.44 | 25.26 | 25.39 | 7,809 | +0.03(+0.12%) |
Mar 18, 2024 | 25.36 | 25.47 | 25.34 | 25.36 | 10,161 | +0.02(+0.07%) |
Mar 15, 2024 | 25.16 | 25.41 | 25.16 | 25.34 | 31,305 | -0.04(-0.15%) |
Mar 14, 2024 | 25.73 | 25.73 | 25.21 | 25.38 | 21,196 | -0.41(-1.58%) |
Mar 13, 2024 | 25.99 | 26.03 | 25.74 | 25.79 | 22,059 | -0.16(-0.61%) |
Mar 12, 2024 | 25.99 | 26.04 | 25.78 | 25.95 | 15,291 | -0.03(-0.12%) |
Mar 11, 2024 | 26.07 | 26.19 | 25.93 | 25.98 | 16,687 | -0.12(-0.46%) |
Mar 08, 2024 | 26.04 | 26.17 | 26.01 | 26.10 | 18,645 | +0.25(+0.98%) |
Mar 07, 2024 | 25.88 | 25.97 | 25.73 | 25.85 | 22,596 | +0.05(+0.21%) |
Mar 06, 2024 | 25.87 | 25.87 | 25.69 | 25.79 | 45,880 | +0.13(+0.50%) |
Mar 05, 2024 | 25.90 | 26.00 | 25.55 | 25.66 | 60,890 | -0.33(-1.26%) |
Mar 04, 2024 | 25.60 | 25.99 | 25.54 | 25.99 | 24,385 | +0.24(+0.93%) |
Mar 01, 2024 | 25.41 | 25.75 | 25.20 | 25.75 | 33,053 | +0.25(+0.98%) |
Feb 29, 2024 | 25.56 | 25.61 | 25.42 | 25.50 | 12,181 | +0.17(+0.67%) |
Feb 28, 2024 | 25.07 | 25.51 | 25.07 | 25.33 | 14,626 | +0.14(+0.56%) |
Feb 27, 2024 | 25.25 | 25.35 | 25.16 | 25.19 | 14,288 | +0.06(+0.23%) |
Feb 26, 2024 | 25.39 | 25.45 | 25.10 | 25.13 | 20,151 | -0.28(-1.09%) |
Feb 23, 2024 | 25.40 | 25.53 | 25.40 | 25.41 | 18,289 | -0.06(-0.22%) |
Feb 22, 2024 | 25.47 | 25.55 | 25.41 | 25.47 | 19,946 | +0.02(+0.09%) |
Feb 21, 2024 | 25.26 | 25.45 | 25.26 | 25.45 | 9,980 | +0.22(+0.88%) |
Feb 20, 2024 | 25.21 | 25.32 | 25.15 | 25.22 | 10,174 | -0.06(-0.24%) |
Feb 16, 2024 | 25.21 | 25.42 | 25.21 | 25.28 | 20,132 | -0.21(-0.81%) |
Feb 15, 2024 | 25.04 | 25.50 | 25.04 | 25.49 | 23,554 | +0.62(+2.48%) |
Feb 14, 2024 | 24.84 | 25.06 | 24.73 | 24.87 | 19,579 | +0.14(+0.56%) |
Feb 13, 2024 | 24.52 | 24.74 | 24.44 | 24.74 | 18,674 | -0.48(-1.90%) |
Feb 12, 2024 | 25.27 | 25.38 | 25.18 | 25.21 | 20,050 | +0.01(+0.04%) |
Feb 09, 2024 | 25.21 | 25.27 | 25.01 | 25.20 | 11,571 | +0.00(+0.01%) |
Feb 08, 2024 | 25.01 | 25.27 | 24.98 | 25.20 | 7,526 | +0.25(+0.99%) |
Feb 07, 2024 | 24.89 | 25.09 | 24.89 | 24.95 | 8,723 | -0.07(-0.28%) |
Feb 06, 2024 | 24.91 | 25.06 | 24.91 | 25.02 | 21,916 | +0.32(+1.29%) |
Feb 05, 2024 | 24.86 | 24.89 | 24.70 | 24.71 | 47,071 | -0.48(-1.90%) |
Feb 02, 2024 | 24.95 | 25.32 | 24.83 | 25.18 | 50,473 | -0.27(-1.05%) |