Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 23.68 | 23.68 | 23.52 | 23.52 | 574 | -0.46(-1.90%) |
Apr 29, 2024 | 23.96 | 23.98 | 23.90 | 23.98 | 583 | +0.12(+0.50%) |
Apr 26, 2024 | 23.89 | 24.00 | 23.84 | 23.86 | 1,148 | +0.06(+0.25%) |
Apr 25, 2024 | 23.50 | 23.80 | 23.50 | 23.80 | 516 | +0.09(+0.40%) |
Apr 24, 2024 | 23.71 | 23.71 | 23.70 | 23.70 | 272 | -0.11(-0.45%) |
Apr 23, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 160 | +0.16(+0.69%) |
Apr 22, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 96 | +0.16(+0.68%) |
Apr 19, 2024 | 23.51 | 23.51 | 23.44 | 23.49 | 1,226 | +0.03(+0.13%) |
Apr 18, 2024 | 23.51 | 23.51 | 23.46 | 23.46 | 780 | +0.00(+0.01%) |
Apr 17, 2024 | 23.66 | 23.66 | 23.45 | 23.45 | 1,423 | -0.03(-0.12%) |
Apr 16, 2024 | 23.47 | 23.48 | 23.47 | 23.48 | 761 | -0.16(-0.66%) |
Apr 15, 2024 | 24.07 | 24.07 | 23.64 | 23.64 | 2,187 | -0.35(-1.46%) |
Apr 12, 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 276 | -0.34(-1.39%) |
Apr 11, 2024 | 24.27 | 24.37 | 24.26 | 24.33 | 1,865 | -0.01(-0.05%) |
Apr 10, 2024 | 24.34 | 24.44 | 24.34 | 24.34 | 1,962 | -0.11(-0.44%) |
Apr 09, 2024 | 24.75 | 24.75 | 24.32 | 24.45 | 2,986 | -0.33(-1.32%) |
Apr 08, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 192 | +0.15(+0.62%) |
Apr 05, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 100 | +0.07(+0.28%) |
Apr 04, 2024 | 24.73 | 24.75 | 24.56 | 24.56 | 2,970 | -0.10(-0.42%) |
Apr 03, 2024 | 24.51 | 24.77 | 24.51 | 24.66 | 3,859 | +0.26(+1.08%) |
Apr 02, 2024 | 24.55 | 24.65 | 24.35 | 24.40 | 6,762 | -0.36(-1.46%) |
Apr 01, 2024 | 24.86 | 25.01 | 24.75 | 24.76 | 1,388 | -0.24(-0.97%) |
Mar 28, 2024 | 24.85 | 25.00 | 24.85 | 25.00 | 510 | +0.30(+1.20%) |
Mar 27, 2024 | 24.72 | 24.74 | 24.67 | 24.70 | 1,956 | -0.01(-0.04%) |
Mar 26, 2024 | 24.75 | 24.80 | 24.71 | 24.71 | 1,013 | -0.03(-0.14%) |
Mar 25, 2024 | 24.71 | 24.77 | 24.71 | 24.75 | 1,697 | +0.21(+0.86%) |
Mar 22, 2024 | 24.67 | 24.67 | 24.53 | 24.54 | 1,327 | -0.25(-1.00%) |
Mar 21, 2024 | 24.68 | 24.85 | 24.68 | 24.79 | 2,761 | +0.08(+0.34%) |
Mar 20, 2024 | 24.47 | 24.70 | 24.47 | 24.70 | 578 | +0.16(+0.66%) |
Mar 19, 2024 | 24.67 | 24.74 | 24.54 | 24.54 | 2,653 | -0.07(-0.27%) |
Mar 18, 2024 | 24.62 | 24.68 | 24.60 | 24.60 | 5,266 | -0.16(-0.66%) |
Mar 15, 2024 | 24.60 | 24.79 | 24.60 | 24.77 | 1,557 | +0.12(+0.49%) |
Mar 14, 2024 | 24.69 | 24.69 | 24.65 | 24.65 | 1,772 | -0.30(-1.21%) |
Mar 13, 2024 | 25.09 | 25.09 | 24.95 | 24.95 | 2,913 | -0.00(-0.02%) |
Mar 12, 2024 | 24.78 | 25.26 | 24.78 | 24.96 | 6,256 | +0.10(+0.39%) |
Mar 11, 2024 | 24.95 | 24.95 | 24.82 | 24.86 | 3,536 | -0.00(-0.01%) |
Mar 08, 2024 | 24.97 | 25.16 | 24.82 | 24.86 | 6,427 | -0.20(-0.79%) |
Mar 07, 2024 | 25.32 | 25.32 | 24.87 | 25.06 | 4,475 | -0.03(-0.14%) |
Mar 06, 2024 | 24.93 | 25.15 | 24.91 | 25.09 | 4,663 | +0.21(+0.84%) |
Mar 05, 2024 | 24.89 | 25.00 | 24.88 | 24.88 | 1,733 | -0.01(-0.05%) |
Mar 04, 2024 | 24.97 | 24.98 | 24.89 | 24.89 | 1,136 | +0.10(+0.40%) |
Mar 01, 2024 | 24.55 | 24.81 | 24.55 | 24.80 | 783 | -0.00(-0.02%) |
Feb 29, 2024 | 25.30 | 25.30 | 24.75 | 24.80 | 5,142 | -0.37(-1.46%) |
Feb 28, 2024 | 25.04 | 25.27 | 24.97 | 25.17 | 11,010 | +0.17(+0.69%) |
Feb 27, 2024 | 25.05 | 25.27 | 24.94 | 25.00 | 11,667 | +0.08(+0.31%) |
Feb 26, 2024 | 24.77 | 24.95 | 24.76 | 24.92 | 1,348 | +0.18(+0.72%) |
Feb 23, 2024 | 24.68 | 24.77 | 24.65 | 24.74 | 2,162 | +0.19(+0.78%) |
Feb 22, 2024 | 24.52 | 24.66 | 24.49 | 24.55 | 3,344 | +0.16(+0.66%) |
Feb 21, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 123 | -0.03(-0.11%) |
Feb 20, 2024 | 24.40 | 24.41 | 24.40 | 24.41 | 294 | +0.06(+0.25%) |
Feb 16, 2024 | 24.43 | 24.49 | 24.35 | 24.35 | 1,215 | -0.01(-0.03%) |
Feb 15, 2024 | 24.31 | 24.39 | 24.31 | 24.36 | 1,375 | +0.03(+0.14%) |
Feb 14, 2024 | 24.42 | 24.42 | 24.33 | 24.33 | 470 | +0.26(+1.10%) |
Feb 13, 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 64 | -0.23(-0.97%) |
Feb 12, 2024 | 24.20 | 24.48 | 24.20 | 24.30 | 2,187 | +0.20(+0.81%) |
Feb 09, 2024 | 24.00 | 24.10 | 24.00 | 24.10 | 327 | +0.25(+1.06%) |
Feb 08, 2024 | 23.90 | 23.91 | 23.77 | 23.85 | 2,470 | -0.04(-0.16%) |
Feb 07, 2024 | 23.82 | 23.89 | 23.82 | 23.89 | 711 | +0.17(+0.70%) |
Feb 06, 2024 | 23.71 | 23.72 | 23.71 | 23.72 | 1,769 | +0.05(+0.23%) |
Feb 05, 2024 | 23.73 | 23.73 | 23.60 | 23.66 | 1,917 | -0.17(-0.71%) |
Feb 02, 2024 | 23.84 | 23.84 | 23.82 | 23.83 | 2,185 | -0.09(-0.36%) |