Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 24.67 | 24.67 | 24.56 | 24.56 | 2,297 | -0.19(-0.79%) |
Apr 29, 2024 | 24.57 | 24.75 | 24.57 | 24.75 | 1,519 | +0.21(+0.84%) |
Apr 26, 2024 | 24.55 | 24.61 | 24.54 | 24.54 | 1,903 | -0.11(-0.46%) |
Apr 25, 2024 | 24.50 | 24.66 | 24.50 | 24.66 | 358 | +0.03(+0.12%) |
Apr 24, 2024 | 24.31 | 24.63 | 24.29 | 24.63 | 1,266 | +0.12(+0.48%) |
Apr 23, 2024 | 24.52 | 24.55 | 24.47 | 24.51 | 2,235 | +0.17(+0.69%) |
Apr 22, 2024 | 24.26 | 24.34 | 24.24 | 24.34 | 1,228 | +0.15(+0.62%) |
Apr 19, 2024 | 23.91 | 24.26 | 23.91 | 24.19 | 1,748 | +0.33(+1.36%) |
Apr 18, 2024 | 23.81 | 23.87 | 23.75 | 23.87 | 4,070 | +0.17(+0.71%) |
Apr 17, 2024 | 23.73 | 23.73 | 23.70 | 23.70 | 239 | +0.27(+1.15%) |
Apr 16, 2024 | 23.41 | 23.43 | 23.41 | 23.43 | 614 | -0.30(-1.24%) |
Apr 15, 2024 | 23.77 | 23.77 | 23.67 | 23.73 | 960 | -0.15(-0.61%) |
Apr 12, 2024 | 24.10 | 24.10 | 23.87 | 23.87 | 1,667 | -0.26(-1.07%) |
Apr 11, 2024 | 24.24 | 24.24 | 23.94 | 24.13 | 1,692 | -0.02(-0.08%) |
Apr 10, 2024 | 24.21 | 24.21 | 24.03 | 24.15 | 26,632 | -0.34(-1.39%) |
Apr 09, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24 | +0.06(+0.26%) |
Apr 08, 2024 | 24.38 | 24.43 | 24.38 | 24.43 | 512 | +0.09(+0.37%) |
Apr 05, 2024 | 24.38 | 24.38 | 24.13 | 24.34 | 710 | -0.08(-0.34%) |
Apr 04, 2024 | 24.58 | 24.58 | 24.30 | 24.42 | 4,317 | -0.07(-0.30%) |
Apr 03, 2024 | 24.50 | 24.50 | 24.49 | 24.49 | 3,547 | -0.02(-0.07%) |
Apr 02, 2024 | 24.49 | 24.51 | 24.47 | 24.51 | 864 | +0.07(+0.27%) |
Apr 01, 2024 | 24.39 | 24.45 | 24.35 | 24.44 | 2,564 | -0.14(-0.57%) |
Mar 28, 2024 | 24.57 | 24.58 | 24.57 | 24.58 | 369 | +0.27(+1.10%) |
Mar 27, 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 265 | +0.46(+1.92%) |
Mar 26, 2024 | 24.09 | 24.09 | 23.85 | 23.86 | 2,366 | -0.11(-0.45%) |
Mar 25, 2024 | 24.04 | 24.07 | 23.95 | 23.97 | 1,944 | -0.02(-0.07%) |
Mar 22, 2024 | 24.10 | 24.10 | 23.98 | 23.98 | 1,052 | -0.00(-0.01%) |
Mar 21, 2024 | 24.03 | 24.08 | 23.98 | 23.99 | 1,513 | +0.09(+0.38%) |
Mar 20, 2024 | 23.89 | 23.90 | 23.89 | 23.90 | 587 | +0.04(+0.15%) |
Mar 19, 2024 | 23.70 | 23.86 | 23.70 | 23.86 | 458 | +0.15(+0.64%) |
Mar 18, 2024 | 23.72 | 23.72 | 23.62 | 23.71 | 5,556 | +0.08(+0.32%) |
Mar 15, 2024 | 23.65 | 23.65 | 23.59 | 23.63 | 1,049 | +0.06(+0.24%) |
Mar 14, 2024 | 23.78 | 23.78 | 23.52 | 23.57 | 536 | -0.21(-0.86%) |
Mar 13, 2024 | 23.87 | 23.87 | 23.78 | 23.78 | 454 | -0.05(-0.23%) |
Mar 12, 2024 | 24.02 | 24.02 | 23.79 | 23.83 | 746 | -0.17(-0.71%) |
Mar 11, 2024 | 23.90 | 24.03 | 23.90 | 24.01 | 1,419 | +0.15(+0.61%) |
Mar 08, 2024 | 23.87 | 23.87 | 23.85 | 23.86 | 762 | +0.01(+0.03%) |
Mar 07, 2024 | 23.80 | 23.85 | 23.79 | 23.85 | 1,340 | +0.19(+0.79%) |
Mar 06, 2024 | 23.61 | 23.75 | 23.61 | 23.66 | 5,801 | +0.20(+0.85%) |
Mar 05, 2024 | 23.54 | 23.54 | 23.39 | 23.46 | 6,228 | -0.01(-0.02%) |
Mar 04, 2024 | 23.21 | 23.47 | 23.21 | 23.47 | 10,481 | +0.25(+1.10%) |
Mar 01, 2024 | 23.09 | 23.21 | 23.09 | 23.21 | 3,384 | -0.05(-0.22%) |
Feb 29, 2024 | 23.34 | 23.34 | 23.16 | 23.27 | 1,847 | +0.08(+0.33%) |
Feb 28, 2024 | 23.23 | 23.23 | 23.18 | 23.19 | 2,922 | -0.10(-0.45%) |
Feb 27, 2024 | 23.20 | 23.29 | 23.19 | 23.29 | 1,469 | +0.23(+0.98%) |
Feb 26, 2024 | 23.20 | 23.20 | 23.05 | 23.07 | 1,828 | -0.35(-1.51%) |
Feb 23, 2024 | 23.40 | 23.53 | 23.40 | 23.42 | 9,594 | +0.03(+0.12%) |
Feb 22, 2024 | 23.29 | 23.41 | 23.29 | 23.39 | 2,566 | -0.14(-0.61%) |
Feb 21, 2024 | 23.32 | 23.54 | 23.32 | 23.54 | 1,979 | +0.25(+1.09%) |
Feb 20, 2024 | 23.05 | 23.40 | 23.05 | 23.29 | 2,207 | -0.05(-0.20%) |
Feb 16, 2024 | 23.37 | 23.39 | 23.33 | 23.33 | 883 | +0.07(+0.31%) |
Feb 15, 2024 | 23.15 | 23.27 | 23.15 | 23.26 | 609 | +0.44(+1.92%) |
Feb 14, 2024 | 22.81 | 22.82 | 22.78 | 22.82 | 1,883 | +0.09(+0.41%) |
Feb 13, 2024 | 23.01 | 23.01 | 22.64 | 22.73 | 26,130 | -0.38(-1.66%) |
Feb 12, 2024 | 22.89 | 23.11 | 22.88 | 23.11 | 4,976 | +0.32(+1.40%) |
Feb 09, 2024 | 22.80 | 22.80 | 22.79 | 22.79 | 956 | +0.03(+0.15%) |
Feb 08, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 81 | -0.06(-0.26%) |
Feb 07, 2024 | 22.91 | 22.91 | 22.82 | 22.82 | 3,264 | -0.01(-0.03%) |
Feb 06, 2024 | 22.78 | 22.83 | 22.78 | 22.82 | 4,008 | +0.03(+0.11%) |
Feb 05, 2024 | 23.11 | 23.11 | 22.80 | 22.80 | 18,474 | -0.47(-2.04%) |
Feb 02, 2024 | 23.29 | 23.36 | 23.27 | 23.27 | 1,528 | -0.30(-1.27%) |