Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 24.42 | 24.42 | 24.39 | 24.39 | 569 | -0.02(-0.10%) |
Apr 29, 2024 | 24.26 | 24.42 | 24.26 | 24.41 | 4,759 | +0.03(+0.12%) |
Apr 26, 2024 | 24.44 | 24.44 | 24.36 | 24.38 | 3,020 | +0.03(+0.12%) |
Apr 25, 2024 | 24.36 | 24.36 | 24.35 | 24.35 | 486 | -0.04(-0.16%) |
Apr 24, 2024 | 24.37 | 24.41 | 24.37 | 24.39 | 1,024 | -0.05(-0.19%) |
Apr 23, 2024 | 24.43 | 24.44 | 24.43 | 24.44 | 1,141 | +0.05(+0.19%) |
Apr 22, 2024 | 24.36 | 24.39 | 24.33 | 24.39 | 2,005 | +0.02(+0.10%) |
Apr 19, 2024 | 24.36 | 24.39 | 24.36 | 24.37 | 5,051 | +0.01(+0.04%) |
Apr 18, 2024 | 24.39 | 24.39 | 24.35 | 24.36 | 2,941 | +0.00(+0.00%) |
Apr 17, 2024 | 24.35 | 24.36 | 24.35 | 24.36 | 491 | +0.02(+0.08%) |
Apr 16, 2024 | 24.32 | 24.36 | 24.32 | 24.34 | 933 | +0.00(+0.01%) |
Apr 15, 2024 | 24.32 | 24.33 | 24.32 | 24.33 | 597 | -0.04(-0.18%) |
Apr 12, 2024 | 24.44 | 24.45 | 24.34 | 24.38 | 6,025 | -0.03(-0.14%) |
Apr 11, 2024 | 24.38 | 24.41 | 24.38 | 24.41 | 447 | -0.01(-0.04%) |
Apr 10, 2024 | 24.44 | 24.46 | 24.37 | 24.42 | 18,993 | -0.09(-0.37%) |
Apr 09, 2024 | 24.50 | 24.53 | 24.49 | 24.51 | 840 | +0.03(+0.13%) |
Apr 08, 2024 | 24.46 | 24.48 | 24.46 | 24.48 | 23,085 | -0.01(-0.04%) |
Apr 05, 2024 | 24.48 | 24.51 | 24.48 | 24.49 | 1,698 | -0.02(-0.08%) |
Apr 04, 2024 | 24.51 | 24.55 | 24.51 | 24.51 | 1,932 | +0.01(+0.02%) |
Apr 03, 2024 | 24.52 | 24.52 | 24.50 | 24.50 | 248 | +0.05(+0.20%) |
Apr 02, 2024 | 24.43 | 24.45 | 24.43 | 24.45 | 503 | +0.00(+0.02%) |
Apr 01, 2024 | 24.42 | 24.48 | 24.42 | 24.45 | 7,506 | -0.03(-0.14%) |
Mar 28, 2024 | 24.48 | 24.50 | 24.48 | 24.48 | 2,935 | -0.03(-0.13%) |
Mar 27, 2024 | 24.44 | 24.51 | 24.44 | 24.51 | 5,727 | +0.07(+0.28%) |
Mar 26, 2024 | 24.47 | 24.47 | 24.44 | 24.44 | 1,738 | +0.04(+0.15%) |
Mar 25, 2024 | 24.38 | 24.42 | 24.38 | 24.41 | 1,276 | +0.02(+0.08%) |
Mar 22, 2024 | 24.38 | 24.40 | 24.38 | 24.39 | 2,680 | -0.00(-0.02%) |
Mar 21, 2024 | 24.43 | 24.43 | 24.39 | 24.39 | 15,001 | -0.05(-0.22%) |
Mar 20, 2024 | 24.39 | 24.45 | 24.35 | 24.45 | 9,197 | +0.09(+0.36%) |
Mar 19, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 377 | +0.03(+0.12%) |
Mar 18, 2024 | 24.32 | 24.35 | 24.31 | 24.33 | 4,778 | -0.00(-0.02%) |
Mar 15, 2024 | 24.33 | 24.37 | 24.29 | 24.34 | 2,900 | -0.00(-0.02%) |
Mar 14, 2024 | 24.30 | 24.34 | 24.30 | 24.34 | 3,258 | -0.04(-0.16%) |
Mar 13, 2024 | 24.39 | 24.39 | 24.38 | 24.38 | 885 | +0.00(+0.02%) |
Mar 12, 2024 | 24.36 | 24.37 | 24.36 | 24.37 | 1,141 | +0.02(+0.06%) |
Mar 11, 2024 | 24.37 | 24.37 | 24.36 | 24.36 | 1,864 | -0.01(-0.02%) |
Mar 08, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 612 | +0.00(+0.00%) |
Mar 07, 2024 | 24.34 | 24.38 | 24.34 | 24.36 | 1,141 | +0.05(+0.22%) |
Mar 06, 2024 | 24.30 | 24.31 | 24.30 | 24.31 | 2,318 | +0.01(+0.04%) |
Mar 05, 2024 | 24.34 | 24.34 | 24.27 | 24.30 | 8,997 | -0.06(-0.24%) |
Mar 04, 2024 | 24.34 | 24.38 | 24.34 | 24.36 | 625 | -0.04(-0.16%) |
Mar 01, 2024 | 24.40 | 24.42 | 24.36 | 24.40 | 2,554 | +0.07(+0.30%) |
Feb 29, 2024 | 24.34 | 24.34 | 24.33 | 24.33 | 1,308 | +0.04(+0.14%) |
Feb 28, 2024 | 24.33 | 24.33 | 24.27 | 24.29 | 4,254 | +0.01(+0.02%) |
Feb 27, 2024 | 24.32 | 24.32 | 24.27 | 24.29 | 1,188 | -0.05(-0.22%) |
Feb 26, 2024 | 24.33 | 24.34 | 24.32 | 24.34 | 2,975 | -0.00(-0.00%) |
Feb 23, 2024 | 24.32 | 24.34 | 24.32 | 24.34 | 574 | +0.03(+0.12%) |
Feb 22, 2024 | 24.29 | 24.31 | 24.29 | 24.31 | 394 | +0.07(+0.28%) |
Feb 21, 2024 | 24.24 | 24.25 | 24.23 | 24.24 | 1,969 | +0.05(+0.21%) |
Feb 20, 2024 | 24.18 | 24.20 | 24.16 | 24.19 | 2,801 | +0.06(+0.23%) |
Feb 16, 2024 | 24.11 | 24.14 | 24.11 | 24.13 | 1,486 | -0.01(-0.04%) |
Feb 15, 2024 | 24.09 | 24.17 | 24.09 | 24.14 | 2,704 | +0.06(+0.26%) |
Feb 14, 2024 | 24.05 | 24.17 | 23.93 | 24.08 | 21,075 | +0.06(+0.23%) |
Feb 13, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 1,624 | -0.08(-0.33%) |
Feb 12, 2024 | 24.11 | 24.17 | 24.08 | 24.10 | 4,373 | +0.01(+0.04%) |
Feb 09, 2024 | 24.09 | 24.09 | 24.06 | 24.09 | 342 | +0.07(+0.31%) |
Feb 08, 2024 | 24.06 | 24.06 | 24.02 | 24.02 | 7,716 | +0.10(+0.43%) |
Feb 07, 2024 | 24.02 | 24.02 | 23.90 | 23.92 | 8,633 | -0.07(-0.31%) |
Feb 06, 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 160 | +0.03(+0.14%) |
Feb 05, 2024 | 23.89 | 23.96 | 23.89 | 23.96 | 4,112 | +0.01(+0.04%) |
Feb 02, 2024 | 23.98 | 24.03 | 23.86 | 23.95 | 11,727 | -0.05(-0.20%) |