Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 23.82 | 23.87 | 23.60 | 23.60 | 95,782 | -0.27(-1.13%) |
Apr 29, 2024 | 23.83 | 23.92 | 23.79 | 23.87 | 136,330 | +0.15(+0.63%) |
Apr 26, 2024 | 23.72 | 23.79 | 23.66 | 23.72 | 78,290 | +0.07(+0.30%) |
Apr 25, 2024 | 23.57 | 23.70 | 23.47 | 23.65 | 91,001 | +0.02(+0.08%) |
Apr 24, 2024 | 23.69 | 23.72 | 23.59 | 23.63 | 69,052 | -0.15(-0.63%) |
Apr 23, 2024 | 23.73 | 23.82 | 23.65 | 23.78 | 105,982 | +0.05(+0.21%) |
Apr 22, 2024 | 23.56 | 23.75 | 23.50 | 23.73 | 110,515 | +0.31(+1.32%) |
Apr 19, 2024 | 23.31 | 23.44 | 23.29 | 23.42 | 102,643 | +0.16(+0.69%) |
Apr 18, 2024 | 23.29 | 23.39 | 23.23 | 23.26 | 240,479 | -0.01(-0.05%) |
Apr 17, 2024 | 23.32 | 23.37 | 23.20 | 23.27 | 74,227 | +0.04(+0.18%) |
Apr 16, 2024 | 23.27 | 23.27 | 23.10 | 23.23 | 172,764 | -0.22(-0.94%) |
Apr 15, 2024 | 23.67 | 23.72 | 23.38 | 23.45 | 139,378 | -0.08(-0.34%) |
Apr 12, 2024 | 23.66 | 23.74 | 23.49 | 23.53 | 122,364 | -0.31(-1.30%) |
Apr 11, 2024 | 23.90 | 23.90 | 23.62 | 23.84 | 204,562 | +0.01(+0.04%) |
Apr 10, 2024 | 23.88 | 23.90 | 23.73 | 23.83 | 132,059 | -0.29(-1.22%) |
Apr 09, 2024 | 24.15 | 24.20 | 24.04 | 24.12 | 93,705 | +0.05(+0.23%) |
Apr 08, 2024 | 24.04 | 24.13 | 24.04 | 24.07 | 124,803 | +0.07(+0.29%) |
Apr 05, 2024 | 23.97 | 24.05 | 23.90 | 24.00 | 142,697 | +0.02(+0.08%) |
Apr 04, 2024 | 24.28 | 24.30 | 23.98 | 23.98 | 110,604 | -0.22(-0.91%) |
Apr 03, 2024 | 24.05 | 24.23 | 24.04 | 24.20 | 149,430 | +0.10(+0.41%) |
Apr 02, 2024 | 24.11 | 24.15 | 24.05 | 24.10 | 150,065 | -0.02(-0.08%) |
Apr 01, 2024 | 24.20 | 24.28 | 24.12 | 24.12 | 143,595 | -0.14(-0.58%) |
Mar 28, 2024 | 24.25 | 24.30 | 24.20 | 24.26 | 88,464 | -0.01(-0.04%) |
Mar 27, 2024 | 24.14 | 24.30 | 24.14 | 24.27 | 117,294 | +0.19(+0.79%) |
Mar 26, 2024 | 24.20 | 24.20 | 24.08 | 24.08 | 146,966 | +0.03(+0.12%) |
Mar 25, 2024 | 24.04 | 24.15 | 24.04 | 24.05 | 229,229 | -0.04(-0.17%) |
Mar 22, 2024 | 24.17 | 24.17 | 24.05 | 24.09 | 93,754 | -0.04(-0.17%) |
Mar 21, 2024 | 24.22 | 24.26 | 24.12 | 24.13 | 84,830 | -0.17(-0.70%) |
Mar 20, 2024 | 24.12 | 24.35 | 24.03 | 24.30 | 179,672 | +0.17(+0.70%) |
Mar 19, 2024 | 24.09 | 24.16 | 24.04 | 24.13 | 219,015 | +0.07(+0.29%) |
Mar 18, 2024 | 24.09 | 24.14 | 24.04 | 24.06 | 98,482 | -0.05(-0.21%) |
Mar 15, 2024 | 24.10 | 24.20 | 24.08 | 24.11 | 69,135 | -0.12(-0.49%) |
Mar 14, 2024 | 24.40 | 24.40 | 24.12 | 24.23 | 217,558 | -0.14(-0.59%) |
Mar 13, 2024 | 24.34 | 24.43 | 24.34 | 24.37 | 78,658 | +0.02(+0.10%) |
Mar 12, 2024 | 24.28 | 24.36 | 24.25 | 24.35 | 95,790 | +0.06(+0.25%) |
Mar 11, 2024 | 24.24 | 24.31 | 24.15 | 24.29 | 135,503 | -0.04(-0.16%) |
Mar 08, 2024 | 24.44 | 24.45 | 24.29 | 24.33 | 85,603 | -0.09(-0.37%) |
Mar 07, 2024 | 24.34 | 24.46 | 24.34 | 24.42 | 79,417 | +0.24(+0.99%) |
Mar 06, 2024 | 24.15 | 24.28 | 24.15 | 24.18 | 97,745 | +0.18(+0.74%) |
Mar 05, 2024 | 24.06 | 24.13 | 23.97 | 24.00 | 145,614 | +0.00(+0.00%) |
Mar 04, 2024 | 24.02 | 24.06 | 23.98 | 24.00 | 138,747 | -0.16(-0.66%) |
Mar 01, 2024 | 24.07 | 24.21 | 23.99 | 24.16 | 132,644 | +0.07(+0.29%) |
Feb 29, 2024 | 24.17 | 24.22 | 24.01 | 24.09 | 101,847 | +0.02(+0.08%) |
Feb 28, 2024 | 24.07 | 24.09 | 24.02 | 24.07 | 128,602 | -0.19(-0.78%) |
Feb 27, 2024 | 24.20 | 24.26 | 24.17 | 24.26 | 77,529 | +0.05(+0.20%) |
Feb 26, 2024 | 24.38 | 24.38 | 24.17 | 24.21 | 112,174 | -0.13(-0.53%) |
Feb 23, 2024 | 24.28 | 24.39 | 24.26 | 24.34 | 79,450 | +0.04(+0.16%) |
Feb 22, 2024 | 24.23 | 24.33 | 24.21 | 24.30 | 94,278 | +0.09(+0.37%) |
Feb 21, 2024 | 24.16 | 24.23 | 24.13 | 24.21 | 104,849 | +0.04(+0.16%) |
Feb 20, 2024 | 24.24 | 24.31 | 24.15 | 24.17 | 125,872 | +0.01(+0.04%) |
Feb 16, 2024 | 24.08 | 24.24 | 24.07 | 24.16 | 115,927 | +0.03(+0.12%) |
Feb 15, 2024 | 23.96 | 24.18 | 23.96 | 24.13 | 80,845 | +0.24(+1.00%) |
Feb 14, 2024 | 23.82 | 23.93 | 23.81 | 23.89 | 72,203 | +0.27(+1.14%) |
Feb 13, 2024 | 23.80 | 23.83 | 23.54 | 23.62 | 194,495 | -0.38(-1.57%) |
Feb 12, 2024 | 23.98 | 24.08 | 23.96 | 24.00 | 94,480 | +0.01(+0.04%) |
Feb 09, 2024 | 23.98 | 23.99 | 23.85 | 23.99 | 187,815 | +0.00(+0.00%) |
Feb 08, 2024 | 23.95 | 24.02 | 23.89 | 23.99 | 72,692 | +0.01(+0.04%) |
Feb 07, 2024 | 24.07 | 24.07 | 23.95 | 23.98 | 71,850 | -0.19(-0.78%) |
Feb 06, 2024 | 24.01 | 24.21 | 23.99 | 24.17 | 175,846 | +0.13(+0.54%) |
Feb 05, 2024 | 24.09 | 24.09 | 23.91 | 24.04 | 105,621 | -0.12(-0.49%) |
Feb 02, 2024 | 24.30 | 24.30 | 24.04 | 24.16 | 457,384 | -0.22(-0.90%) |