Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 22.66 | 22.66 | 22.27 | 22.27 | 662 | -1.31(-5.56%) |
Apr 29, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 15 | +0.04(+0.18%) |
Apr 26, 2024 | 23.62 | 23.66 | 23.47 | 23.54 | 694 | +0.73(+3.20%) |
Apr 25, 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 40 | -0.34(-1.47%) |
Apr 24, 2024 | 23.61 | 23.61 | 23.10 | 23.15 | 1,091 | -0.11(-0.47%) |
Apr 23, 2024 | 22.40 | 23.26 | 22.40 | 23.26 | 2,518 | +1.20(+5.44%) |
Apr 22, 2024 | 21.87 | 22.11 | 21.39 | 22.06 | 1,450 | +0.53(+2.46%) |
Apr 19, 2024 | 21.39 | 21.53 | 21.14 | 21.53 | 2,588 | -0.56(-2.54%) |
Apr 18, 2024 | 22.37 | 22.41 | 22.09 | 22.09 | 648 | -0.43(-1.89%) |
Apr 17, 2024 | 22.78 | 22.78 | 22.52 | 22.52 | 274 | -0.28(-1.25%) |
Apr 16, 2024 | 22.60 | 22.86 | 22.60 | 22.80 | 1,045 | +0.00(+0.00%) |
Apr 15, 2024 | 24.31 | 24.31 | 22.80 | 22.80 | 2,194 | -1.30(-5.39%) |
Apr 12, 2024 | 24.50 | 24.50 | 23.85 | 24.10 | 1,272 | -1.15(-4.55%) |
Apr 11, 2024 | 25.04 | 25.33 | 24.69 | 25.25 | 5,030 | +0.58(+2.35%) |
Apr 10, 2024 | 24.50 | 24.67 | 24.50 | 24.67 | 2,026 | -0.73(-2.89%) |
Apr 09, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 31 | +0.16(+0.65%) |
Apr 08, 2024 | 25.10 | 25.24 | 25.10 | 25.24 | 689 | +0.28(+1.12%) |
Apr 05, 2024 | 24.62 | 24.99 | 24.62 | 24.96 | 1,702 | +0.58(+2.38%) |
Apr 04, 2024 | 25.31 | 25.31 | 24.38 | 24.38 | 870 | -0.51(-2.05%) |
Apr 03, 2024 | 24.77 | 24.89 | 24.77 | 24.89 | 1,222 | +0.44(+1.78%) |
Apr 02, 2024 | 24.33 | 24.45 | 24.33 | 24.45 | 260 | -0.67(-2.65%) |
Apr 01, 2024 | 25.00 | 25.12 | 25.00 | 25.12 | 771 | +0.04(+0.16%) |
Mar 28, 2024 | 25.35 | 25.35 | 25.08 | 25.08 | 2,092 | +0.00(+0.00%) |
Mar 27, 2024 | 25.01 | 25.08 | 24.77 | 25.08 | 1,932 | -0.10(-0.40%) |
Mar 26, 2024 | 25.50 | 25.50 | 25.16 | 25.18 | 1,333 | -0.06(-0.24%) |
Mar 25, 2024 | 25.38 | 25.39 | 25.24 | 25.24 | 1,419 | -0.15(-0.59%) |
Mar 22, 2024 | 25.69 | 25.69 | 25.32 | 25.39 | 582 | -0.18(-0.72%) |
Mar 21, 2024 | 25.97 | 25.97 | 25.57 | 25.57 | 1,216 | -0.11(-0.41%) |
Mar 20, 2024 | 24.93 | 25.68 | 24.93 | 25.68 | 528 | +0.96(+3.88%) |
Mar 19, 2024 | 24.10 | 24.72 | 24.10 | 24.72 | 708 | +0.03(+0.12%) |
Mar 18, 2024 | 24.44 | 24.69 | 24.24 | 24.69 | 1,706 | +0.76(+3.18%) |
Mar 15, 2024 | 24.25 | 24.26 | 23.85 | 23.93 | 1,955 | -0.87(-3.51%) |
Mar 14, 2024 | 24.50 | 24.80 | 24.50 | 24.80 | 223 | -0.35(-1.39%) |
Mar 13, 2024 | 25.33 | 25.33 | 25.15 | 25.15 | 811 | -0.21(-0.83%) |
Mar 12, 2024 | 25.04 | 25.55 | 25.04 | 25.36 | 762 | +0.51(+2.05%) |
Mar 11, 2024 | 24.93 | 24.93 | 24.68 | 24.85 | 593 | -0.36(-1.43%) |
Mar 08, 2024 | 26.29 | 26.29 | 25.21 | 25.21 | 1,133 | -0.44(-1.72%) |
Mar 07, 2024 | 25.15 | 25.65 | 25.15 | 25.65 | 3,102 | +0.46(+1.83%) |
Mar 06, 2024 | 25.36 | 25.36 | 25.10 | 25.19 | 2,417 | +0.89(+3.66%) |
Mar 05, 2024 | 25.23 | 25.23 | 24.01 | 24.30 | 8,805 | -1.89(-7.22%) |
Mar 04, 2024 | 25.94 | 26.20 | 25.91 | 26.19 | 3,355 | +0.29(+1.13%) |
Mar 01, 2024 | 25.70 | 25.98 | 25.70 | 25.90 | 2,289 | +1.02(+4.08%) |
Feb 29, 2024 | 24.98 | 24.98 | 24.44 | 24.88 | 1,443 | +1.09(+4.58%) |
Feb 28, 2024 | 23.87 | 23.90 | 23.72 | 23.79 | 2,789 | -0.12(-0.52%) |
Feb 27, 2024 | 24.16 | 24.16 | 23.78 | 23.91 | 2,916 | +0.11(+0.48%) |
Feb 26, 2024 | 23.85 | 24.14 | 23.67 | 23.80 | 3,015 | +0.31(+1.32%) |
Feb 23, 2024 | 23.22 | 23.49 | 23.17 | 23.49 | 10,546 | +0.13(+0.57%) |
Feb 22, 2024 | 23.51 | 23.51 | 23.12 | 23.36 | 3,750 | +1.28(+5.81%) |
Feb 21, 2024 | 22.36 | 22.36 | 21.81 | 22.07 | 4,179 | -1.00(-4.34%) |
Feb 20, 2024 | 23.32 | 23.37 | 22.75 | 23.07 | 4,415 | -1.07(-4.41%) |
Feb 16, 2024 | 24.65 | 24.65 | 24.08 | 24.14 | 2,924 | -0.67(-2.70%) |
Feb 15, 2024 | 24.95 | 24.95 | 24.50 | 24.81 | 3,234 | -0.38(-1.51%) |
Feb 14, 2024 | 24.49 | 25.19 | 24.25 | 25.19 | 2,413 | +1.11(+4.59%) |
Feb 13, 2024 | 23.87 | 24.49 | 23.30 | 24.09 | 9,408 | -1.64(-6.36%) |
Feb 12, 2024 | 26.20 | 26.38 | 25.67 | 25.72 | 3,683 | -0.40(-1.52%) |
Feb 09, 2024 | 25.99 | 26.25 | 25.99 | 26.12 | 2,099 | +0.97(+3.86%) |
Feb 08, 2024 | 25.07 | 25.15 | 25.07 | 25.15 | 842 | +1.15(+4.79%) |
Feb 07, 2024 | 23.90 | 24.00 | 23.82 | 24.00 | 943 | +0.57(+2.43%) |
Feb 06, 2024 | 23.49 | 23.49 | 23.00 | 23.43 | 1,498 | +0.03(+0.13%) |
Feb 05, 2024 | 23.86 | 23.86 | 23.21 | 23.40 | 7,186 | -0.52(-2.17%) |
Feb 02, 2024 | 23.67 | 23.96 | 23.67 | 23.92 | 4,249 | +0.87(+3.76%) |