Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 23.94 | 23.96 | 23.87 | 23.89 | 105,071 | -0.12(-0.50%) |
Apr 29, 2024 | 23.97 | 24.02 | 23.93 | 24.01 | 302,135 | +0.10(+0.41%) |
Apr 26, 2024 | 23.90 | 23.94 | 23.89 | 23.91 | 37,340 | +0.07(+0.29%) |
Apr 25, 2024 | 23.83 | 23.85 | 23.73 | 23.84 | 82,085 | -0.07(-0.29%) |
Apr 24, 2024 | 23.98 | 23.98 | 23.84 | 23.91 | 81,207 | -0.07(-0.29%) |
Apr 23, 2024 | 23.93 | 24.05 | 23.89 | 23.98 | 97,783 | +0.03(+0.12%) |
Apr 22, 2024 | 23.88 | 23.95 | 23.87 | 23.95 | 1,389,772 | +0.06(+0.25%) |
Apr 19, 2024 | 23.93 | 23.93 | 23.87 | 23.89 | 116,082 | +0.03(+0.12%) |
Apr 18, 2024 | 23.92 | 23.92 | 23.83 | 23.86 | 88,561 | -0.06(-0.25%) |
Apr 17, 2024 | 23.90 | 23.95 | 23.84 | 23.92 | 59,265 | +0.12(+0.50%) |
Apr 16, 2024 | 23.77 | 23.81 | 23.74 | 23.80 | 95,086 | -0.07(-0.29%) |
Apr 15, 2024 | 23.88 | 23.94 | 23.84 | 23.87 | 59,016 | -0.20(-0.82%) |
Apr 12, 2024 | 24.06 | 24.12 | 24.06 | 24.07 | 53,011 | +0.05(+0.21%) |
Apr 11, 2024 | 24.16 | 24.16 | 23.98 | 24.02 | 78,732 | -0.04(-0.17%) |
Apr 10, 2024 | 24.12 | 24.21 | 24.01 | 24.06 | 101,365 | -0.31(-1.26%) |
Apr 09, 2024 | 24.36 | 24.36 | 24.31 | 24.36 | 68,064 | +0.11(+0.45%) |
Apr 08, 2024 | 24.27 | 24.27 | 24.23 | 24.26 | 75,392 | -0.02(-0.08%) |
Apr 05, 2024 | 24.29 | 24.31 | 24.24 | 24.27 | 99,083 | -0.08(-0.33%) |
Apr 04, 2024 | 24.37 | 24.38 | 24.30 | 24.35 | 112,776 | +0.02(+0.08%) |
Apr 03, 2024 | 24.10 | 24.38 | 24.10 | 24.33 | 80,140 | +0.03(+0.12%) |
Apr 02, 2024 | 24.39 | 24.39 | 24.20 | 24.30 | 103,815 | -0.04(-0.16%) |
Apr 01, 2024 | 24.43 | 24.45 | 24.30 | 24.34 | 174,177 | -0.16(-0.64%) |
Mar 28, 2024 | 24.46 | 24.56 | 24.46 | 24.50 | 81,050 | -0.03(-0.12%) |
Mar 27, 2024 | 24.48 | 24.53 | 24.44 | 24.53 | 53,927 | +0.13(+0.53%) |
Mar 26, 2024 | 24.35 | 24.44 | 24.35 | 24.40 | 216,543 | -0.01(-0.04%) |
Mar 25, 2024 | 24.52 | 24.54 | 24.39 | 24.41 | 116,709 | -0.07(-0.28%) |
Mar 22, 2024 | 24.45 | 24.50 | 24.45 | 24.48 | 164,055 | +0.09(+0.36%) |
Mar 21, 2024 | 24.49 | 24.49 | 24.37 | 24.39 | 158,390 | +0.03(+0.12%) |
Mar 20, 2024 | 24.27 | 24.42 | 24.27 | 24.36 | 62,337 | +0.04(+0.16%) |
Mar 19, 2024 | 24.27 | 24.45 | 24.26 | 24.32 | 342,455 | +0.05(+0.20%) |
Mar 18, 2024 | 24.35 | 24.39 | 24.25 | 24.27 | 79,208 | -0.01(-0.04%) |
Mar 15, 2024 | 24.36 | 24.41 | 24.25 | 24.28 | 98,797 | -0.01(-0.04%) |
Mar 14, 2024 | 24.44 | 24.47 | 24.28 | 24.29 | 69,225 | -0.17(-0.69%) |
Mar 13, 2024 | 24.43 | 24.54 | 24.41 | 24.46 | 79,320 | -0.02(-0.08%) |
Mar 12, 2024 | 24.53 | 24.55 | 24.44 | 24.48 | 72,932 | -0.06(-0.24%) |
Mar 11, 2024 | 24.56 | 24.60 | 24.48 | 24.54 | 145,194 | +0.00(+0.00%) |
Mar 08, 2024 | 24.47 | 24.56 | 24.47 | 24.54 | 106,866 | +0.05(+0.20%) |
Mar 07, 2024 | 24.53 | 24.53 | 24.45 | 24.49 | 83,711 | +0.06(+0.24%) |
Mar 06, 2024 | 24.37 | 24.56 | 24.37 | 24.43 | 118,543 | +0.06(+0.24%) |
Mar 05, 2024 | 24.37 | 24.49 | 24.32 | 24.37 | 123,054 | +0.09(+0.37%) |
Mar 04, 2024 | 24.37 | 24.37 | 24.21 | 24.28 | 87,818 | -0.03(-0.12%) |
Mar 01, 2024 | 24.20 | 24.32 | 24.10 | 24.31 | 72,239 | +0.12(+0.50%) |
Feb 29, 2024 | 24.34 | 24.34 | 24.14 | 24.19 | 101,263 | +0.04(+0.16%) |
Feb 28, 2024 | 24.10 | 24.26 | 24.10 | 24.15 | 147,283 | +0.02(+0.08%) |
Feb 27, 2024 | 24.13 | 24.24 | 24.11 | 24.13 | 44,103 | -0.03(-0.12%) |
Feb 26, 2024 | 24.24 | 24.28 | 24.13 | 24.16 | 42,265 | -0.07(-0.28%) |
Feb 23, 2024 | 24.18 | 24.26 | 24.17 | 24.23 | 89,075 | +0.06(+0.24%) |
Feb 22, 2024 | 24.30 | 24.30 | 24.14 | 24.17 | 71,873 | +0.02(+0.08%) |
Feb 21, 2024 | 24.28 | 24.28 | 24.12 | 24.15 | 133,640 | -0.06(-0.24%) |
Feb 20, 2024 | 24.23 | 24.24 | 24.18 | 24.21 | 88,791 | +0.05(+0.20%) |
Feb 16, 2024 | 24.13 | 24.19 | 24.13 | 24.16 | 138,407 | -0.09(-0.36%) |
Feb 15, 2024 | 24.30 | 24.34 | 24.19 | 24.25 | 134,054 | +0.05(+0.20%) |
Feb 14, 2024 | 24.13 | 24.24 | 24.11 | 24.20 | 76,481 | +0.11(+0.45%) |
Feb 13, 2024 | 24.12 | 24.22 | 24.06 | 24.09 | 98,292 | -0.22(-0.89%) |
Feb 12, 2024 | 24.36 | 24.44 | 24.22 | 24.31 | 169,773 | +0.04(+0.16%) |
Feb 09, 2024 | 24.36 | 24.36 | 24.24 | 24.27 | 68,103 | -0.04(-0.16%) |
Feb 08, 2024 | 24.45 | 24.46 | 24.27 | 24.31 | 132,082 | -0.09(-0.36%) |
Feb 07, 2024 | 24.45 | 24.54 | 24.35 | 24.40 | 264,529 | -0.03(-0.12%) |
Feb 06, 2024 | 24.34 | 24.46 | 24.26 | 24.43 | 104,614 | +0.11(+0.44%) |
Feb 05, 2024 | 24.52 | 24.52 | 24.27 | 24.32 | 369,957 | -0.23(-0.92%) |
Feb 02, 2024 | 24.51 | 24.63 | 24.48 | 24.55 | 416,766 | -0.24(-0.95%) |