Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 24.37 | 24.39 | 24.28 | 24.28 | 2,695 | +0.00(+0.00%) |
Apr 29, 2024 | 24.43 | 24.43 | 24.28 | 24.28 | 1,782 | -0.08(-0.32%) |
Apr 26, 2024 | 24.28 | 24.47 | 24.28 | 24.36 | 2,935 | +0.07(+0.28%) |
Apr 25, 2024 | 24.28 | 24.40 | 24.28 | 24.29 | 3,199 | -0.13(-0.53%) |
Apr 24, 2024 | 24.39 | 24.48 | 24.39 | 24.42 | 2,531 | +0.10(+0.41%) |
Apr 23, 2024 | 24.29 | 24.34 | 24.29 | 24.32 | 3,119 | -0.02(-0.08%) |
Apr 22, 2024 | 24.30 | 24.34 | 24.27 | 24.34 | 4,457 | -0.01(-0.04%) |
Apr 19, 2024 | 24.35 | 24.35 | 24.28 | 24.35 | 3,938 | +0.07(+0.28%) |
Apr 18, 2024 | 24.48 | 24.48 | 24.14 | 24.28 | 6,327 | -0.16(-0.64%) |
Apr 17, 2024 | 24.43 | 24.44 | 24.43 | 24.44 | 958 | -0.07(-0.29%) |
Apr 16, 2024 | 24.48 | 24.51 | 24.18 | 24.51 | 7,108 | +0.04(+0.16%) |
Apr 15, 2024 | 24.41 | 24.48 | 24.32 | 24.47 | 8,060 | +0.06(+0.23%) |
Apr 12, 2024 | 24.55 | 24.56 | 24.41 | 24.41 | 8,992 | -0.10(-0.41%) |
Apr 11, 2024 | 24.51 | 24.55 | 24.48 | 24.51 | 10,328 | -0.11(-0.45%) |
Apr 10, 2024 | 24.60 | 24.64 | 24.50 | 24.62 | 3,335 | +0.02(+0.07%) |
Apr 09, 2024 | 24.59 | 24.64 | 24.48 | 24.61 | 9,256 | +0.06(+0.25%) |
Apr 08, 2024 | 24.47 | 24.55 | 24.39 | 24.55 | 11,149 | +0.09(+0.36%) |
Apr 05, 2024 | 24.44 | 24.50 | 24.41 | 24.46 | 6,455 | +0.01(+0.06%) |
Apr 04, 2024 | 24.49 | 24.51 | 24.43 | 24.44 | 6,719 | -0.01(-0.06%) |
Apr 03, 2024 | 24.48 | 24.51 | 24.44 | 24.46 | 15,157 | +0.00(+0.00%) |
Apr 02, 2024 | 24.54 | 24.57 | 24.46 | 24.46 | 28,211 | -0.16(-0.64%) |
Apr 01, 2024 | 24.60 | 24.61 | 24.57 | 24.61 | 9,104 | +0.00(+0.00%) |
Mar 28, 2024 | 24.61 | 24.67 | 24.55 | 24.61 | 19,105 | +0.00(+0.00%) |
Mar 27, 2024 | 24.57 | 24.64 | 24.57 | 24.61 | 1,390 | -0.03(-0.11%) |
Mar 26, 2024 | 24.56 | 24.64 | 24.56 | 24.64 | 543 | -0.00(-0.01%) |
Mar 25, 2024 | 24.61 | 24.64 | 24.61 | 24.64 | 4,538 | +0.00(+0.01%) |
Mar 22, 2024 | 24.64 | 24.64 | 24.55 | 24.64 | 1,100 | +0.03(+0.11%) |
Mar 21, 2024 | 24.57 | 24.61 | 24.57 | 24.61 | 1,362 | +0.10(+0.40%) |
Mar 20, 2024 | 24.54 | 24.56 | 24.52 | 24.52 | 5,969 | -0.05(-0.22%) |
Mar 19, 2024 | 24.56 | 24.65 | 24.52 | 24.57 | 8,598 | +0.02(+0.10%) |
Mar 18, 2024 | 24.59 | 24.59 | 24.55 | 24.55 | 4,028 | -0.12(-0.48%) |
Mar 15, 2024 | 24.64 | 24.66 | 24.60 | 24.66 | 4,034 | -0.01(-0.04%) |
Mar 14, 2024 | 24.65 | 24.67 | 24.61 | 24.67 | 1,864 | +0.03(+0.12%) |
Mar 13, 2024 | 24.64 | 24.65 | 24.64 | 24.64 | 755 | +0.04(+0.16%) |
Mar 12, 2024 | 24.68 | 24.68 | 24.61 | 24.61 | 2,028 | -0.01(-0.02%) |
Mar 11, 2024 | 24.61 | 24.63 | 24.59 | 24.61 | 1,283 | +0.03(+0.10%) |
Mar 08, 2024 | 24.60 | 24.61 | 24.59 | 24.59 | 1,801 | -0.03(-0.11%) |
Mar 07, 2024 | 24.54 | 24.61 | 24.53 | 24.61 | 2,677 | +0.16(+0.64%) |
Mar 06, 2024 | 24.45 | 24.46 | 24.42 | 24.46 | 3,906 | +0.06(+0.24%) |
Mar 05, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 3,782 | -0.02(-0.08%) |
Mar 04, 2024 | 24.42 | 24.42 | 24.40 | 24.42 | 3,962 | +0.00(+0.02%) |
Mar 01, 2024 | 24.46 | 24.46 | 24.41 | 24.41 | 3,708 | -0.03(-0.14%) |
Feb 29, 2024 | 24.46 | 24.47 | 24.38 | 24.45 | 3,589 | +0.03(+0.12%) |
Feb 28, 2024 | 24.44 | 24.46 | 24.42 | 24.42 | 4,877 | -0.00(-0.02%) |
Feb 27, 2024 | 24.45 | 24.46 | 24.37 | 24.42 | 13,598 | +0.01(+0.06%) |
Feb 26, 2024 | 24.46 | 24.50 | 24.41 | 24.41 | 10,945 | -0.01(-0.04%) |
Feb 23, 2024 | 24.43 | 24.46 | 24.41 | 24.42 | 19,870 | +0.01(+0.04%) |
Feb 22, 2024 | 24.35 | 24.41 | 24.34 | 24.41 | 3,282 | +0.06(+0.24%) |
Feb 21, 2024 | 24.36 | 24.39 | 24.32 | 24.35 | 6,523 | +0.01(+0.06%) |
Feb 20, 2024 | 24.33 | 24.40 | 24.33 | 24.33 | 6,587 | -0.04(-0.18%) |
Feb 16, 2024 | 24.35 | 24.39 | 24.34 | 24.38 | 3,660 | +0.02(+0.08%) |
Feb 15, 2024 | 24.40 | 24.41 | 24.35 | 24.36 | 7,033 | -0.05(-0.20%) |
Feb 14, 2024 | 24.40 | 24.41 | 24.37 | 24.41 | 1,026 | -0.00(-0.00%) |
Feb 13, 2024 | 24.37 | 24.42 | 24.36 | 24.41 | 8,132 | -0.02(-0.10%) |
Feb 12, 2024 | 24.41 | 24.46 | 24.38 | 24.43 | 9,174 | +0.02(+0.10%) |
Feb 09, 2024 | 24.47 | 24.47 | 24.41 | 24.41 | 1,499 | -0.06(-0.24%) |
Feb 08, 2024 | 24.38 | 24.49 | 24.38 | 24.47 | 673 | +0.09(+0.37%) |
Feb 07, 2024 | 24.25 | 24.38 | 24.25 | 24.38 | 3,626 | +0.00(+0.00%) |
Feb 06, 2024 | 24.18 | 24.38 | 24.18 | 24.38 | 5,868 | +0.18(+0.74%) |
Feb 05, 2024 | 24.20 | 24.24 | 24.18 | 24.20 | 3,393 | +0.01(+0.06%) |
Feb 02, 2024 | 24.41 | 24.41 | 24.18 | 24.18 | 4,885 | -0.03(-0.12%) |