Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 24.28 | 24.35 | 24.00 | 24.01 | 263,579 | -0.41(-1.68%) |
Apr 29, 2024 | 24.31 | 24.49 | 24.30 | 24.42 | 139,295 | +0.25(+1.03%) |
Apr 26, 2024 | 24.22 | 24.41 | 24.15 | 24.17 | 158,109 | +0.01(+0.04%) |
Apr 25, 2024 | 24.07 | 24.18 | 23.92 | 24.16 | 101,177 | -0.14(-0.58%) |
Apr 24, 2024 | 24.18 | 24.34 | 24.03 | 24.30 | 120,815 | +0.04(+0.16%) |
Apr 23, 2024 | 24.05 | 24.35 | 24.05 | 24.26 | 123,016 | +0.23(+0.96%) |
Apr 22, 2024 | 23.88 | 24.08 | 23.76 | 24.03 | 135,076 | +0.18(+0.75%) |
Apr 19, 2024 | 23.78 | 23.93 | 23.71 | 23.85 | 182,321 | +0.12(+0.51%) |
Apr 18, 2024 | 23.83 | 23.85 | 23.61 | 23.73 | 131,903 | +0.02(+0.08%) |
Apr 17, 2024 | 23.82 | 23.93 | 23.70 | 23.71 | 191,404 | -0.18(-0.75%) |
Apr 16, 2024 | 24.16 | 24.16 | 23.81 | 23.89 | 206,228 | -0.33(-1.36%) |
Apr 15, 2024 | 24.77 | 24.77 | 24.09 | 24.22 | 178,999 | -0.42(-1.70%) |
Apr 12, 2024 | 24.84 | 24.84 | 24.56 | 24.64 | 156,608 | -0.24(-0.96%) |
Apr 11, 2024 | 25.00 | 25.08 | 24.69 | 24.88 | 136,947 | +0.02(+0.08%) |
Apr 10, 2024 | 25.22 | 25.22 | 24.71 | 24.86 | 268,784 | -1.06(-4.09%) |
Apr 09, 2024 | 25.64 | 25.92 | 25.63 | 25.92 | 169,934 | +0.34(+1.33%) |
Apr 08, 2024 | 25.38 | 25.60 | 25.37 | 25.58 | 130,770 | +0.26(+1.03%) |
Apr 05, 2024 | 25.12 | 25.36 | 25.04 | 25.32 | 163,826 | +0.15(+0.60%) |
Apr 04, 2024 | 25.51 | 25.67 | 25.10 | 25.17 | 144,140 | -0.15(-0.59%) |
Apr 03, 2024 | 25.25 | 25.37 | 25.16 | 25.32 | 194,743 | +0.00(+0.00%) |
Apr 02, 2024 | 25.46 | 25.46 | 25.22 | 25.32 | 157,256 | -0.32(-1.25%) |
Apr 01, 2024 | 26.11 | 26.11 | 25.60 | 25.64 | 344,177 | -0.45(-1.72%) |
Mar 28, 2024 | 25.93 | 26.15 | 25.93 | 26.09 | 135,641 | +0.19(+0.73%) |
Mar 27, 2024 | 25.48 | 25.90 | 25.48 | 25.90 | 206,522 | +0.64(+2.53%) |
Mar 26, 2024 | 25.41 | 25.43 | 25.24 | 25.26 | 137,227 | -0.10(-0.39%) |
Mar 25, 2024 | 25.50 | 25.58 | 25.36 | 25.36 | 120,357 | -0.12(-0.47%) |
Mar 22, 2024 | 25.84 | 25.88 | 25.47 | 25.48 | 143,484 | -0.36(-1.39%) |
Mar 21, 2024 | 25.75 | 25.93 | 25.67 | 25.84 | 144,032 | +0.18(+0.70%) |
Mar 20, 2024 | 25.30 | 25.71 | 25.22 | 25.66 | 310,928 | +0.16(+0.63%) |
Mar 19, 2024 | 25.43 | 25.57 | 25.33 | 25.50 | 222,245 | +0.03(+0.12%) |
Mar 18, 2024 | 25.49 | 25.61 | 25.45 | 25.47 | 203,756 | -0.02(-0.08%) |
Mar 15, 2024 | 25.25 | 25.56 | 25.25 | 25.49 | 143,046 | -0.04(-0.16%) |
Mar 14, 2024 | 25.80 | 25.84 | 25.31 | 25.53 | 151,682 | -0.36(-1.38%) |
Mar 13, 2024 | 25.99 | 26.14 | 25.85 | 25.89 | 122,952 | -0.16(-0.61%) |
Mar 12, 2024 | 26.05 | 26.14 | 25.82 | 26.05 | 139,853 | -0.05(-0.19%) |
Mar 11, 2024 | 26.14 | 26.31 | 25.99 | 26.09 | 123,332 | -0.13(-0.49%) |
Mar 08, 2024 | 26.09 | 26.30 | 26.09 | 26.22 | 202,287 | +0.30(+1.15%) |
Mar 07, 2024 | 26.05 | 26.09 | 25.80 | 25.93 | 140,674 | +0.00(+0.00%) |
Mar 06, 2024 | 25.95 | 26.02 | 25.79 | 25.93 | 153,750 | +0.13(+0.50%) |
Mar 05, 2024 | 26.00 | 26.16 | 25.69 | 25.80 | 162,411 | -0.32(-1.21%) |
Mar 04, 2024 | 25.78 | 26.13 | 25.62 | 26.11 | 169,182 | +0.26(+1.00%) |
Mar 01, 2024 | 25.55 | 25.86 | 25.28 | 25.86 | 246,496 | +0.28(+1.08%) |
Feb 29, 2024 | 25.50 | 25.70 | 25.46 | 25.58 | 148,955 | +0.21(+0.82%) |
Feb 28, 2024 | 24.97 | 25.50 | 24.97 | 25.37 | 260,309 | +0.27(+1.07%) |
Feb 27, 2024 | 25.24 | 25.31 | 25.05 | 25.10 | 158,900 | +0.04(+0.16%) |
Feb 26, 2024 | 25.31 | 25.41 | 25.02 | 25.06 | 273,118 | -0.29(-1.13%) |
Feb 23, 2024 | 25.39 | 25.50 | 25.31 | 25.35 | 165,453 | +0.00(+0.00%) |
Feb 22, 2024 | 25.37 | 25.49 | 25.31 | 25.35 | 151,280 | +0.03(+0.12%) |
Feb 21, 2024 | 25.18 | 25.34 | 25.14 | 25.32 | 180,886 | +0.15(+0.59%) |
Feb 20, 2024 | 25.08 | 25.26 | 24.97 | 25.17 | 217,079 | -0.04(-0.16%) |
Feb 16, 2024 | 25.17 | 25.35 | 25.04 | 25.21 | 131,602 | -0.25(-0.97%) |
Feb 15, 2024 | 25.05 | 25.49 | 25.05 | 25.46 | 148,689 | +0.56(+2.27%) |
Feb 14, 2024 | 24.83 | 25.02 | 24.71 | 24.90 | 210,429 | +0.19(+0.76%) |
Feb 13, 2024 | 24.64 | 24.71 | 24.37 | 24.71 | 284,546 | -0.52(-2.04%) |
Feb 12, 2024 | 25.26 | 25.37 | 25.18 | 25.22 | 173,728 | -0.01(-0.04%) |
Feb 09, 2024 | 25.15 | 25.25 | 24.93 | 25.23 | 164,354 | +0.06(+0.24%) |
Feb 08, 2024 | 24.92 | 25.25 | 24.92 | 25.17 | 165,568 | +0.19(+0.75%) |
Feb 07, 2024 | 25.06 | 25.12 | 24.84 | 24.99 | 139,140 | -0.04(-0.16%) |
Feb 06, 2024 | 24.70 | 25.05 | 24.63 | 25.02 | 292,688 | +0.34(+1.36%) |
Feb 05, 2024 | 24.92 | 24.92 | 24.61 | 24.69 | 250,470 | -0.52(-2.04%) |
Feb 02, 2024 | 25.23 | 25.35 | 24.79 | 25.20 | 313,608 | -0.31(-1.20%) |