Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 24.27 | 24.36 | 23.51 | 23.76 | 865,854 | -0.73(-2.98%) |
Apr 24, 2024 | 24.21 | 24.49 | 24.07 | 24.49 | 479,783 | +0.14(+0.57%) |
Apr 23, 2024 | 24.19 | 24.61 | 24.11 | 24.35 | 506,421 | +0.18(+0.74%) |
Apr 22, 2024 | 24.57 | 24.57 | 24.14 | 24.17 | 854,024 | -0.34(-1.39%) |
Apr 19, 2024 | 23.98 | 24.56 | 23.98 | 24.51 | 657,546 | +0.41(+1.70%) |
Apr 18, 2024 | 23.93 | 24.19 | 23.69 | 24.10 | 951,733 | +0.27(+1.13%) |
Apr 17, 2024 | 24.00 | 24.10 | 23.59 | 23.83 | 802,254 | +0.06(+0.25%) |
Apr 16, 2024 | 23.67 | 23.94 | 23.38 | 23.77 | 518,241 | -0.10(-0.42%) |
Apr 15, 2024 | 23.72 | 24.05 | 23.58 | 23.87 | 804,964 | +0.37(+1.57%) |
Apr 12, 2024 | 23.75 | 23.88 | 23.23 | 23.50 | 460,434 | -0.46(-1.92%) |
Apr 11, 2024 | 23.90 | 23.97 | 23.48 | 23.96 | 636,477 | +0.13(+0.55%) |
Apr 10, 2024 | 23.96 | 24.07 | 23.64 | 23.83 | 532,702 | -0.79(-3.21%) |
Apr 09, 2024 | 24.40 | 24.73 | 24.32 | 24.62 | 330,857 | +0.28(+1.15%) |
Apr 08, 2024 | 24.40 | 24.47 | 24.27 | 24.34 | 325,186 | +0.17(+0.70%) |
Apr 05, 2024 | 23.99 | 24.26 | 23.99 | 24.17 | 268,680 | +0.18(+0.75%) |
Apr 04, 2024 | 24.56 | 24.61 | 23.92 | 23.99 | 343,794 | -0.23(-0.95%) |
Apr 03, 2024 | 24.01 | 24.34 | 24.01 | 24.22 | 427,910 | +0.13(+0.54%) |
Apr 02, 2024 | 23.93 | 24.19 | 23.75 | 24.09 | 648,553 | -0.29(-1.19%) |
Apr 01, 2024 | 24.99 | 24.99 | 24.31 | 24.38 | 377,747 | -0.56(-2.25%) |
Mar 28, 2024 | 24.83 | 24.96 | 24.65 | 24.94 | 552,522 | +0.08(+0.32%) |
Mar 27, 2024 | 24.34 | 24.87 | 24.34 | 24.86 | 401,687 | +0.81(+3.37%) |
Mar 26, 2024 | 24.19 | 24.26 | 24.05 | 24.05 | 342,167 | -0.06(-0.25%) |
Mar 25, 2024 | 24.32 | 24.39 | 24.10 | 24.11 | 303,850 | -0.12(-0.50%) |
Mar 22, 2024 | 24.49 | 24.54 | 24.15 | 24.23 | 433,795 | -0.18(-0.74%) |
Mar 21, 2024 | 24.41 | 24.61 | 24.34 | 24.41 | 594,721 | +0.12(+0.49%) |
Mar 20, 2024 | 23.87 | 24.30 | 23.69 | 24.29 | 448,724 | +0.43(+1.80%) |
Mar 19, 2024 | 23.36 | 23.87 | 23.34 | 23.86 | 486,029 | +0.45(+1.92%) |
Mar 18, 2024 | 23.84 | 23.97 | 23.38 | 23.41 | 676,883 | -0.52(-2.17%) |
Mar 15, 2024 | 23.93 | 24.44 | 23.89 | 23.93 | 1,334,442 | -0.09(-0.37%) |
Mar 14, 2024 | 24.93 | 24.99 | 23.81 | 24.02 | 578,974 | -0.97(-3.88%) |
Mar 13, 2024 | 24.79 | 25.22 | 24.79 | 24.99 | 399,048 | +0.11(+0.44%) |
Mar 12, 2024 | 24.91 | 25.08 | 24.73 | 24.88 | 324,750 | -0.13(-0.52%) |
Mar 11, 2024 | 25.48 | 25.66 | 24.84 | 25.01 | 488,461 | -0.53(-2.08%) |
Mar 08, 2024 | 25.60 | 25.75 | 25.45 | 25.54 | 561,883 | +0.16(+0.63%) |
Mar 07, 2024 | 25.47 | 25.69 | 25.34 | 25.38 | 448,326 | +0.08(+0.32%) |
Mar 06, 2024 | 25.08 | 25.35 | 25.08 | 25.30 | 398,147 | +0.45(+1.81%) |
Mar 05, 2024 | 24.89 | 25.27 | 24.79 | 24.85 | 404,023 | -0.14(-0.56%) |
Mar 04, 2024 | 25.17 | 25.34 | 24.97 | 24.99 | 685,486 | -0.19(-0.75%) |
Mar 01, 2024 | 25.32 | 25.39 | 25.05 | 25.18 | 698,792 | -0.06(-0.24%) |
Feb 29, 2024 | 25.09 | 25.43 | 25.01 | 25.24 | 926,264 | +0.41(+1.65%) |
Feb 28, 2024 | 24.56 | 24.97 | 24.51 | 24.83 | 363,406 | +0.08(+0.32%) |
Feb 27, 2024 | 24.73 | 24.88 | 24.58 | 24.75 | 436,685 | +0.24(+0.98%) |
Feb 26, 2024 | 24.17 | 24.51 | 24.02 | 24.51 | 668,380 | +0.19(+0.78%) |
Feb 23, 2024 | 24.20 | 24.58 | 24.05 | 24.32 | 511,722 | +0.21(+0.87%) |
Feb 22, 2024 | 23.69 | 24.13 | 23.57 | 24.11 | 777,662 | +0.45(+1.90%) |
Feb 21, 2024 | 24.08 | 24.23 | 23.60 | 23.66 | 1,448,832 | -0.42(-1.74%) |
Feb 20, 2024 | 24.18 | 24.45 | 24.07 | 24.08 | 492,652 | -0.45(-1.83%) |
Feb 16, 2024 | 24.73 | 24.90 | 24.51 | 24.53 | 557,508 | -0.37(-1.49%) |
Feb 15, 2024 | 24.53 | 25.00 | 24.50 | 24.90 | 1,611,329 | +0.49(+2.01%) |
Feb 14, 2024 | 24.38 | 24.71 | 24.21 | 24.41 | 863,999 | +0.28(+1.16%) |
Feb 13, 2024 | 24.13 | 24.28 | 23.82 | 24.13 | 1,035,765 | -0.76(-3.05%) |
Feb 12, 2024 | 24.51 | 25.13 | 24.49 | 24.89 | 1,040,128 | +0.51(+2.09%) |
Feb 09, 2024 | 23.56 | 24.46 | 23.51 | 24.38 | 917,479 | +0.78(+3.32%) |
Feb 08, 2024 | 24.05 | 24.22 | 23.55 | 23.60 | 880,704 | -0.69(-2.86%) |
Feb 07, 2024 | 24.70 | 25.40 | 23.56 | 24.29 | 1,446,007 | -0.61(-2.43%) |
Feb 06, 2024 | 24.37 | 25.01 | 24.29 | 24.90 | 1,114,893 | +0.51(+2.07%) |
Feb 05, 2024 | 24.37 | 24.69 | 24.20 | 24.39 | 665,482 | -0.45(-1.80%) |
Feb 02, 2024 | 24.55 | 24.98 | 24.47 | 24.84 | 496,578 | -0.07(-0.28%) |