Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 24.17 | 24.23 | 24.16 | 24.21 | 469,616 | -0.02(-0.08%) |
Apr 29, 2024 | 24.24 | 24.24 | 24.22 | 24.23 | 11,796 | +0.07(+0.29%) |
Apr 26, 2024 | 24.22 | 24.22 | 24.13 | 24.16 | 3,561 | +0.02(+0.10%) |
Apr 25, 2024 | 24.10 | 24.13 | 24.06 | 24.13 | 8,333 | -0.06(-0.27%) |
Apr 24, 2024 | 24.15 | 24.25 | 24.15 | 24.20 | 37,663 | -0.02(-0.10%) |
Apr 23, 2024 | 24.23 | 24.27 | 24.22 | 24.22 | 7,969 | +0.07(+0.29%) |
Apr 22, 2024 | 24.15 | 24.18 | 24.15 | 24.15 | 1,487 | -0.00(-0.00%) |
Apr 19, 2024 | 24.13 | 24.17 | 24.13 | 24.15 | 15,975 | +0.03(+0.13%) |
Apr 18, 2024 | 24.31 | 24.31 | 24.09 | 24.12 | 16,077 | -0.04(-0.18%) |
Apr 17, 2024 | 24.13 | 24.20 | 24.08 | 24.17 | 36,187 | +0.06(+0.25%) |
Apr 16, 2024 | 24.09 | 24.12 | 24.08 | 24.11 | 31,690 | -0.16(-0.65%) |
Apr 15, 2024 | 24.21 | 24.30 | 24.16 | 24.27 | 32,134 | -0.05(-0.20%) |
Apr 12, 2024 | 24.37 | 24.37 | 24.31 | 24.32 | 153,204 | +0.04(+0.16%) |
Apr 11, 2024 | 24.24 | 24.29 | 24.24 | 24.28 | 11,610 | -0.07(-0.29%) |
Apr 10, 2024 | 24.43 | 24.43 | 24.35 | 24.35 | 35,790 | -0.22(-0.88%) |
Apr 09, 2024 | 24.53 | 24.58 | 24.53 | 24.56 | 8,925 | +0.04(+0.16%) |
Apr 08, 2024 | 24.47 | 24.52 | 24.47 | 24.52 | 10,741 | -0.03(-0.12%) |
Apr 05, 2024 | 24.56 | 24.59 | 24.53 | 24.55 | 37,016 | -0.05(-0.20%) |
Apr 04, 2024 | 24.60 | 24.64 | 24.55 | 24.60 | 23,807 | +0.02(+0.08%) |
Apr 03, 2024 | 24.50 | 24.64 | 24.46 | 24.58 | 51,486 | +0.02(+0.10%) |
Apr 02, 2024 | 24.51 | 24.59 | 24.47 | 24.56 | 81,902 | -0.05(-0.19%) |
Apr 01, 2024 | 24.83 | 24.83 | 24.56 | 24.61 | 19,558 | -0.13(-0.51%) |
Mar 28, 2024 | 24.76 | 24.76 | 24.70 | 24.73 | 2,153 | +0.00(+0.01%) |
Mar 27, 2024 | 24.65 | 24.73 | 24.65 | 24.73 | 2,202 | +0.03(+0.11%) |
Mar 26, 2024 | 24.66 | 24.72 | 24.60 | 24.70 | 1,123,809 | +0.02(+0.09%) |
Mar 25, 2024 | 24.70 | 24.70 | 24.66 | 24.68 | 4,834 | +0.02(+0.08%) |
Mar 22, 2024 | 24.66 | 24.69 | 24.66 | 24.66 | 10,951 | +0.06(+0.24%) |
Mar 21, 2024 | 24.59 | 24.62 | 24.58 | 24.60 | 3,283 | +0.01(+0.05%) |
Mar 20, 2024 | 24.55 | 24.61 | 24.54 | 24.59 | 7,713 | +0.09(+0.35%) |
Mar 19, 2024 | 24.50 | 24.52 | 24.48 | 24.50 | 205,506 | +0.04(+0.16%) |
Mar 18, 2024 | 24.47 | 24.47 | 24.45 | 24.46 | 1,272 | -0.06(-0.24%) |
Mar 15, 2024 | 24.64 | 24.64 | 24.51 | 24.52 | 5,399 | -0.05(-0.20%) |
Mar 14, 2024 | 24.71 | 24.71 | 24.57 | 24.57 | 8,274 | -0.12(-0.48%) |
Mar 13, 2024 | 24.69 | 24.72 | 24.67 | 24.69 | 20,701 | +0.00(+0.00%) |
Mar 12, 2024 | 24.64 | 24.71 | 24.64 | 24.69 | 1,591 | -0.09(-0.36%) |
Mar 11, 2024 | 24.79 | 24.85 | 24.78 | 24.78 | 10,053 | -0.03(-0.12%) |
Mar 08, 2024 | 24.75 | 24.88 | 24.75 | 24.81 | 13,039 | +0.07(+0.30%) |
Mar 07, 2024 | 24.75 | 24.76 | 24.71 | 24.74 | 8,210 | +0.04(+0.16%) |
Mar 06, 2024 | 24.70 | 24.74 | 24.70 | 24.70 | 10,320 | +0.03(+0.11%) |
Mar 05, 2024 | 24.60 | 24.67 | 24.60 | 24.67 | 7,928 | +0.12(+0.48%) |
Mar 04, 2024 | 24.55 | 24.65 | 24.54 | 24.55 | 53,660 | -0.02(-0.08%) |
Mar 01, 2024 | 24.46 | 24.61 | 24.42 | 24.57 | 111,353 | +0.11(+0.44%) |
Feb 29, 2024 | 24.49 | 24.58 | 24.46 | 24.46 | 11,081 | +0.05(+0.20%) |
Feb 28, 2024 | 24.39 | 24.42 | 24.38 | 24.41 | 8,908 | +0.04(+0.17%) |
Feb 27, 2024 | 24.41 | 24.41 | 24.37 | 24.37 | 8,105 | -0.04(-0.17%) |
Feb 26, 2024 | 24.40 | 24.46 | 24.40 | 24.42 | 190,823 | -0.02(-0.07%) |
Feb 23, 2024 | 24.40 | 24.44 | 24.40 | 24.43 | 4,599 | +0.08(+0.31%) |
Feb 22, 2024 | 24.34 | 24.38 | 24.34 | 24.36 | 8,094 | -0.06(-0.23%) |
Feb 21, 2024 | 24.42 | 24.42 | 24.39 | 24.41 | 10,002 | -0.01(-0.04%) |
Feb 20, 2024 | 24.58 | 24.58 | 24.41 | 24.42 | 36,322 | -0.02(-0.10%) |
Feb 16, 2024 | 24.53 | 24.53 | 24.40 | 24.45 | 21,573 | -0.01(-0.04%) |
Feb 15, 2024 | 24.47 | 24.47 | 24.42 | 24.46 | 16,722 | +0.04(+0.18%) |
Feb 14, 2024 | 24.37 | 24.44 | 24.37 | 24.41 | 16,063 | +0.01(+0.04%) |
Feb 13, 2024 | 24.43 | 24.44 | 24.40 | 24.40 | 9,254 | -0.15(-0.60%) |
Feb 12, 2024 | 24.52 | 24.56 | 24.52 | 24.55 | 6,431 | +0.03(+0.11%) |
Feb 09, 2024 | 24.55 | 24.55 | 24.52 | 24.52 | 6,290 | -0.03(-0.14%) |
Feb 08, 2024 | 24.58 | 24.58 | 24.56 | 24.56 | 3,473 | -0.09(-0.37%) |
Feb 07, 2024 | 24.64 | 24.73 | 24.64 | 24.65 | 5,824 | +0.02(+0.08%) |
Feb 06, 2024 | 24.67 | 24.67 | 24.60 | 24.63 | 19,876 | +0.00(+0.00%) |
Feb 05, 2024 | 24.66 | 24.66 | 24.63 | 24.63 | 10,539 | -0.16(-0.64%) |
Feb 02, 2024 | 24.82 | 24.82 | 24.76 | 24.79 | 2,482 | -0.11(-0.46%) |