Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 23.87 | 23.95 | 23.55 | 23.55 | 1,262 | -0.58(-2.40%) |
Apr 29, 2024 | 24.22 | 24.22 | 23.98 | 24.13 | 2,037 | +0.16(+0.66%) |
Apr 26, 2024 | 23.95 | 24.09 | 23.82 | 23.97 | 665 | +0.30(+1.28%) |
Apr 25, 2024 | 23.70 | 23.70 | 23.59 | 23.67 | 267 | -0.31(-1.31%) |
Apr 24, 2024 | 24.06 | 24.08 | 23.98 | 23.98 | 1,912 | -0.04(-0.17%) |
Apr 23, 2024 | 23.86 | 24.10 | 23.86 | 24.02 | 213 | +0.42(+1.80%) |
Apr 22, 2024 | 23.74 | 23.74 | 23.60 | 23.60 | 401 | +0.09(+0.40%) |
Apr 19, 2024 | 23.62 | 23.62 | 23.51 | 23.51 | 112 | +0.06(+0.24%) |
Apr 18, 2024 | 23.56 | 23.56 | 23.45 | 23.45 | 105 | -0.17(-0.73%) |
Apr 17, 2024 | 23.82 | 23.82 | 23.62 | 23.62 | 302 | +0.14(+0.61%) |
Apr 16, 2024 | 23.58 | 23.58 | 23.36 | 23.48 | 233 | -0.24(-1.02%) |
Apr 15, 2024 | 24.28 | 24.28 | 23.72 | 23.72 | 722 | +0.03(+0.13%) |
Apr 12, 2024 | 24.18 | 24.18 | 23.69 | 23.69 | 135 | -0.83(-3.40%) |
Apr 11, 2024 | 24.74 | 24.74 | 24.27 | 24.52 | 206 | -0.07(-0.29%) |
Apr 10, 2024 | 24.74 | 24.74 | 24.49 | 24.59 | 402 | -0.45(-1.81%) |
Apr 09, 2024 | 25.43 | 25.43 | 25.05 | 25.05 | 285 | -0.09(-0.38%) |
Apr 08, 2024 | 25.26 | 25.26 | 25.00 | 25.14 | 372 | +0.27(+1.10%) |
Apr 05, 2024 | 25.16 | 25.16 | 24.87 | 24.87 | 172 | -0.51(-1.99%) |
Apr 04, 2024 | 25.58 | 25.61 | 25.30 | 25.38 | 2,110 | -0.04(-0.15%) |
Apr 03, 2024 | 25.22 | 25.41 | 25.22 | 25.41 | 105 | +0.27(+1.09%) |
Apr 02, 2024 | 25.27 | 25.27 | 25.14 | 25.14 | 289 | -0.57(-2.21%) |
Apr 01, 2024 | 25.96 | 25.96 | 25.71 | 25.71 | 202 | -0.00(-0.01%) |
Mar 28, 2024 | 25.84 | 25.84 | 25.71 | 25.71 | 200 | -0.08(-0.30%) |
Mar 27, 2024 | 25.72 | 25.79 | 25.65 | 25.79 | 1,103 | +0.34(+1.32%) |
Mar 26, 2024 | 25.59 | 25.59 | 25.45 | 25.45 | 101 | +0.14(+0.53%) |
Mar 25, 2024 | 25.41 | 25.41 | 25.32 | 25.32 | 107 | +0.12(+0.48%) |
Mar 22, 2024 | 25.34 | 25.34 | 25.19 | 25.19 | 290 | -0.23(-0.89%) |
Mar 21, 2024 | 25.68 | 25.68 | 25.42 | 25.42 | 112 | -0.31(-1.22%) |
Mar 20, 2024 | 25.48 | 25.73 | 25.48 | 25.73 | 120 | +0.23(+0.89%) |
Mar 19, 2024 | 25.67 | 25.67 | 25.51 | 25.51 | 292 | -0.22(-0.85%) |
Mar 18, 2024 | 25.90 | 25.90 | 25.71 | 25.73 | 401 | -0.10(-0.40%) |
Mar 15, 2024 | 25.94 | 25.94 | 25.83 | 25.83 | 232 | -0.19(-0.71%) |
Mar 14, 2024 | 26.34 | 26.34 | 26.01 | 26.01 | 1,600 | -0.13(-0.50%) |
Mar 13, 2024 | 26.20 | 26.20 | 26.14 | 26.14 | 109 | +0.04(+0.17%) |
Mar 12, 2024 | 25.96 | 26.10 | 25.96 | 26.10 | 1,501 | +0.24(+0.91%) |
Mar 11, 2024 | 25.91 | 25.96 | 25.86 | 25.86 | 1,146 | +0.05(+0.21%) |
Mar 08, 2024 | 25.94 | 25.94 | 25.81 | 25.81 | 112 | +0.21(+0.81%) |
Mar 07, 2024 | 25.54 | 25.60 | 25.49 | 25.60 | 300 | +0.14(+0.55%) |
Mar 06, 2024 | 25.62 | 25.62 | 25.40 | 25.46 | 4,612 | +0.13(+0.53%) |
Mar 05, 2024 | 25.44 | 25.44 | 25.32 | 25.33 | 445 | -0.23(-0.89%) |
Mar 04, 2024 | 25.57 | 25.57 | 25.55 | 25.55 | 111 | -0.18(-0.70%) |
Mar 01, 2024 | 25.68 | 25.83 | 25.68 | 25.74 | 1,006 | +0.17(+0.67%) |
Feb 29, 2024 | 25.75 | 25.75 | 25.56 | 25.56 | 158 | -0.16(-0.64%) |
Feb 28, 2024 | 25.80 | 25.80 | 25.73 | 25.73 | 311 | -0.06(-0.22%) |
Feb 27, 2024 | 25.81 | 25.81 | 25.81 | 25.79 | 299 | +0.23(+0.92%) |
Feb 26, 2024 | 25.67 | 25.67 | 25.55 | 25.55 | 906 | -0.17(-0.65%) |
Feb 23, 2024 | 25.80 | 25.81 | 25.72 | 25.72 | 1,002 | +0.05(+0.21%) |
Feb 22, 2024 | 25.65 | 25.66 | 25.65 | 25.66 | 313 | +0.35(+1.39%) |
Feb 21, 2024 | 25.22 | 25.41 | 25.22 | 25.31 | 1,301 | +0.20(+0.78%) |
Feb 20, 2024 | 25.11 | 25.18 | 25.11 | 25.12 | 636 | +0.07(+0.26%) |
Feb 16, 2024 | 25.08 | 25.08 | 25.04 | 25.05 | 472 | +0.17(+0.67%) |
Feb 15, 2024 | 24.86 | 24.88 | 24.86 | 24.88 | 351 | +0.29(+1.17%) |
Feb 14, 2024 | 24.56 | 24.60 | 24.56 | 24.60 | 302 | +0.06(+0.22%) |
Feb 13, 2024 | 24.50 | 24.54 | 24.50 | 24.54 | 126 | -0.25(-1.02%) |
Feb 12, 2024 | 24.80 | 24.87 | 24.70 | 24.79 | 1,025 | +0.52(+2.14%) |
Feb 09, 2024 | 24.30 | 24.30 | 24.27 | 24.28 | 200 | +0.23(+0.95%) |
Feb 08, 2024 | 24.15 | 24.15 | 24.05 | 24.05 | 350 | +0.25(+1.05%) |
Feb 07, 2024 | 23.89 | 23.91 | 23.80 | 23.80 | 289 | +0.01(+0.05%) |
Feb 06, 2024 | 23.66 | 23.79 | 23.66 | 23.79 | 208 | +0.19(+0.81%) |
Feb 05, 2024 | 23.69 | 23.69 | 23.59 | 23.59 | 1,222 | -0.09(-0.39%) |
Feb 02, 2024 | 23.91 | 23.91 | 23.63 | 23.68 | 869 | -0.20(-0.83%) |