Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 23.77 | 23.77 | 23.39 | 23.39 | 2,924 | -0.59(-2.46%) |
Apr 29, 2024 | 23.95 | 24.01 | 23.87 | 23.98 | 3,941 | +0.21(+0.89%) |
Apr 26, 2024 | 23.73 | 23.77 | 23.73 | 23.77 | 1,490 | +0.27(+1.17%) |
Apr 25, 2024 | 23.20 | 23.50 | 23.20 | 23.49 | 924 | +0.39(+1.69%) |
Apr 24, 2024 | 23.27 | 23.27 | 23.02 | 23.10 | 1,434 | +0.03(+0.14%) |
Apr 23, 2024 | 23.03 | 23.07 | 22.94 | 23.07 | 8,165 | -0.44(-1.86%) |
Apr 22, 2024 | 23.59 | 23.61 | 23.16 | 23.51 | 6,863 | -0.14(-0.60%) |
Apr 19, 2024 | 23.68 | 23.76 | 23.53 | 23.65 | 6,868 | +0.01(+0.06%) |
Apr 18, 2024 | 23.90 | 23.93 | 23.60 | 23.64 | 1,521 | -0.14(-0.61%) |
Apr 17, 2024 | 23.74 | 24.10 | 23.71 | 23.78 | 36,743 | +0.25(+1.06%) |
Apr 16, 2024 | 22.98 | 23.60 | 22.98 | 23.53 | 2,453 | +0.27(+1.17%) |
Apr 15, 2024 | 23.48 | 23.48 | 23.26 | 23.26 | 13,139 | +0.00(+0.01%) |
Apr 12, 2024 | 23.63 | 23.63 | 23.19 | 23.25 | 5,058 | -0.14(-0.58%) |
Apr 11, 2024 | 23.34 | 23.39 | 23.34 | 23.39 | 2,163 | +0.10(+0.43%) |
Apr 10, 2024 | 23.10 | 23.29 | 23.10 | 23.29 | 4,172 | +0.10(+0.44%) |
Apr 09, 2024 | 23.23 | 23.23 | 23.09 | 23.19 | 1,154 | +0.40(+1.76%) |
Apr 08, 2024 | 22.76 | 22.92 | 22.69 | 22.79 | 2,643 | +0.31(+1.36%) |
Apr 05, 2024 | 22.55 | 22.55 | 22.40 | 22.48 | 5,882 | -0.14(-0.63%) |
Apr 04, 2024 | 22.95 | 22.95 | 22.58 | 22.62 | 2,849 | -0.22(-0.96%) |
Apr 03, 2024 | 22.81 | 22.91 | 22.81 | 22.84 | 4,672 | +0.12(+0.54%) |
Apr 02, 2024 | 22.83 | 22.83 | 22.59 | 22.72 | 4,762 | -0.13(-0.57%) |
Apr 01, 2024 | 23.76 | 23.76 | 22.78 | 22.85 | 4,394 | -0.06(-0.26%) |
Mar 28, 2024 | 22.95 | 23.00 | 22.76 | 22.91 | 27,404 | +0.25(+1.09%) |
Mar 27, 2024 | 22.37 | 22.69 | 22.37 | 22.66 | 9,452 | +0.40(+1.79%) |
Mar 26, 2024 | 22.43 | 22.51 | 22.21 | 22.26 | 20,331 | -0.19(-0.83%) |
Mar 25, 2024 | 22.55 | 22.68 | 22.45 | 22.45 | 4,504 | +0.10(+0.45%) |
Mar 22, 2024 | 22.70 | 22.70 | 22.35 | 22.35 | 5,571 | -0.52(-2.27%) |
Mar 21, 2024 | 22.82 | 22.93 | 22.79 | 22.87 | 47,182 | +0.09(+0.39%) |
Mar 20, 2024 | 22.47 | 22.78 | 22.47 | 22.78 | 607 | +0.30(+1.34%) |
Mar 19, 2024 | 22.17 | 22.48 | 22.17 | 22.48 | 1,745 | +0.34(+1.54%) |
Mar 18, 2024 | 22.25 | 22.25 | 22.10 | 22.14 | 6,585 | +0.03(+0.12%) |
Mar 15, 2024 | 22.08 | 22.12 | 22.03 | 22.11 | 2,834 | -0.08(-0.34%) |
Mar 14, 2024 | 22.65 | 22.65 | 22.03 | 22.19 | 17,359 | -0.48(-2.12%) |
Mar 13, 2024 | 22.49 | 22.78 | 22.47 | 22.67 | 1,623 | -0.10(-0.43%) |
Mar 12, 2024 | 23.95 | 23.95 | 22.75 | 22.77 | 13,307 | -0.81(-3.42%) |
Mar 11, 2024 | 23.96 | 23.96 | 23.45 | 23.57 | 4,582 | -0.68(-2.80%) |
Mar 08, 2024 | 24.41 | 24.55 | 24.14 | 24.25 | 5,907 | -0.20(-0.83%) |
Mar 07, 2024 | 24.45 | 24.61 | 24.38 | 24.45 | 6,347 | +0.39(+1.61%) |
Mar 06, 2024 | 23.95 | 24.18 | 23.88 | 24.07 | 6,382 | +0.41(+1.72%) |
Mar 05, 2024 | 23.75 | 23.76 | 23.47 | 23.66 | 12,495 | +0.08(+0.34%) |
Mar 04, 2024 | 23.66 | 23.66 | 23.58 | 23.58 | 905 | +0.00(+0.01%) |
Mar 01, 2024 | 23.38 | 23.61 | 23.38 | 23.58 | 1,701 | +0.53(+2.31%) |
Feb 29, 2024 | 22.88 | 23.09 | 22.88 | 23.05 | 3,794 | +0.29(+1.26%) |
Feb 28, 2024 | 23.48 | 23.48 | 22.69 | 22.76 | 2,095 | -0.78(-3.31%) |
Feb 27, 2024 | 23.50 | 23.54 | 23.48 | 23.54 | 6,347 | +0.02(+0.09%) |
Feb 26, 2024 | 23.25 | 23.55 | 23.25 | 23.52 | 3,007 | +0.22(+0.94%) |
Feb 23, 2024 | 23.28 | 23.33 | 23.15 | 23.30 | 4,739 | -0.06(-0.27%) |
Feb 22, 2024 | 23.05 | 23.36 | 23.05 | 23.36 | 9,107 | +0.40(+1.73%) |
Feb 21, 2024 | 22.94 | 23.00 | 22.91 | 22.96 | 14,477 | +0.19(+0.85%) |
Feb 20, 2024 | 23.16 | 23.25 | 22.75 | 22.77 | 4,547 | -0.52(-2.23%) |
Feb 16, 2024 | 23.53 | 23.53 | 23.21 | 23.29 | 1,865 | -0.11(-0.47%) |
Feb 15, 2024 | 23.12 | 23.41 | 23.12 | 23.40 | 1,138 | -0.32(-1.36%) |
Feb 14, 2024 | 23.61 | 23.72 | 23.56 | 23.72 | 2,605 | +0.25(+1.06%) |
Feb 13, 2024 | 23.60 | 23.60 | 23.45 | 23.48 | 2,537 | -0.32(-1.34%) |
Feb 12, 2024 | 23.80 | 23.88 | 23.80 | 23.80 | 850 | +0.19(+0.81%) |
Feb 09, 2024 | 25.79 | 25.79 | 23.46 | 23.61 | 2,058 | -0.27(-1.15%) |
Feb 08, 2024 | 23.72 | 23.88 | 23.63 | 23.88 | 4,552 | +0.06(+0.26%) |
Feb 07, 2024 | 23.92 | 23.92 | 23.67 | 23.82 | 5,028 | -0.06(-0.26%) |
Feb 06, 2024 | 24.00 | 24.00 | 23.77 | 23.88 | 4,078 | -0.35(-1.44%) |
Feb 05, 2024 | 24.90 | 24.90 | 24.09 | 24.23 | 14,234 | -0.72(-2.89%) |
Feb 02, 2024 | 25.13 | 25.13 | 24.95 | 24.95 | 10,420 | -0.35(-1.39%) |