Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 26.38 | 26.38 | 25.93 | 25.93 | 2,551 | -0.95(-3.53%) |
Apr 29, 2024 | 26.52 | 26.88 | 26.47 | 26.88 | 3,809 | +0.78(+2.99%) |
Apr 26, 2024 | 25.90 | 26.15 | 25.82 | 26.10 | 12,709 | +0.52(+2.03%) |
Apr 25, 2024 | 25.02 | 25.58 | 25.02 | 25.58 | 5,849 | +0.82(+3.31%) |
Apr 24, 2024 | 24.70 | 24.76 | 24.60 | 24.76 | 3,817 | +0.03(+0.13%) |
Apr 23, 2024 | 24.58 | 24.75 | 24.55 | 24.73 | 2,246 | -0.26(-1.05%) |
Apr 22, 2024 | 25.09 | 25.15 | 24.83 | 24.99 | 15,400 | -0.41(-1.63%) |
Apr 19, 2024 | 24.22 | 25.64 | 24.22 | 25.40 | 3,257 | -0.08(-0.32%) |
Apr 18, 2024 | 25.65 | 25.65 | 25.44 | 25.49 | 1,526 | +0.18(+0.72%) |
Apr 17, 2024 | 25.56 | 25.56 | 25.25 | 25.30 | 3,892 | +0.29(+1.18%) |
Apr 16, 2024 | 25.00 | 25.07 | 24.73 | 25.01 | 4,755 | -0.73(-2.84%) |
Apr 15, 2024 | 26.15 | 26.20 | 25.70 | 25.74 | 5,918 | +0.02(+0.10%) |
Apr 12, 2024 | 26.40 | 26.43 | 25.67 | 25.72 | 3,153 | -0.53(-2.01%) |
Apr 11, 2024 | 26.23 | 26.25 | 25.86 | 26.24 | 9,811 | +0.19(+0.75%) |
Apr 10, 2024 | 25.88 | 26.17 | 25.87 | 26.05 | 5,390 | -0.55(-2.06%) |
Apr 09, 2024 | 26.32 | 26.63 | 26.32 | 26.60 | 13,925 | +0.73(+2.82%) |
Apr 08, 2024 | 25.67 | 25.96 | 25.67 | 25.87 | 8,300 | +0.45(+1.78%) |
Apr 05, 2024 | 25.21 | 25.42 | 25.12 | 25.42 | 9,292 | +0.29(+1.14%) |
Apr 04, 2024 | 25.66 | 25.75 | 25.12 | 25.13 | 4,384 | -0.09(-0.35%) |
Apr 03, 2024 | 24.71 | 25.27 | 24.71 | 25.22 | 4,630 | +0.57(+2.30%) |
Apr 02, 2024 | 24.56 | 24.65 | 24.53 | 24.65 | 2,330 | +0.34(+1.39%) |
Apr 01, 2024 | 24.35 | 24.40 | 24.18 | 24.31 | 3,863 | +0.32(+1.35%) |
Mar 28, 2024 | 23.72 | 24.04 | 23.72 | 23.99 | 3,356 | +0.42(+1.78%) |
Mar 27, 2024 | 23.12 | 23.57 | 23.12 | 23.57 | 2,686 | +0.36(+1.54%) |
Mar 26, 2024 | 23.51 | 23.51 | 23.21 | 23.21 | 2,216 | -0.20(-0.84%) |
Mar 25, 2024 | 23.50 | 23.69 | 23.41 | 23.41 | 6,336 | -0.16(-0.67%) |
Mar 22, 2024 | 23.63 | 23.68 | 23.54 | 23.57 | 15,879 | -0.29(-1.21%) |
Mar 21, 2024 | 24.01 | 24.01 | 23.80 | 23.86 | 5,677 | -0.05(-0.21%) |
Mar 20, 2024 | 23.23 | 23.97 | 23.23 | 23.91 | 4,415 | +0.66(+2.85%) |
Mar 19, 2024 | 23.22 | 23.32 | 23.22 | 23.25 | 2,542 | -0.29(-1.25%) |
Mar 18, 2024 | 23.88 | 23.88 | 23.54 | 23.54 | 8,091 | -0.19(-0.81%) |
Mar 15, 2024 | 23.45 | 23.77 | 23.45 | 23.73 | 8,310 | +0.54(+2.31%) |
Mar 14, 2024 | 23.47 | 23.47 | 23.12 | 23.20 | 14,882 | -0.24(-1.01%) |
Mar 13, 2024 | 22.72 | 23.55 | 22.72 | 23.43 | 12,437 | +0.98(+4.38%) |
Mar 12, 2024 | 22.33 | 22.45 | 22.33 | 22.45 | 1,816 | +0.01(+0.04%) |
Mar 11, 2024 | 22.19 | 22.47 | 22.19 | 22.44 | 6,719 | +0.30(+1.35%) |
Mar 08, 2024 | 22.30 | 22.34 | 22.14 | 22.14 | 3,003 | -0.03(-0.12%) |
Mar 07, 2024 | 22.01 | 22.22 | 21.90 | 22.17 | 5,882 | +0.62(+2.88%) |
Mar 06, 2024 | 21.49 | 21.73 | 21.49 | 21.55 | 3,947 | +0.52(+2.47%) |
Mar 05, 2024 | 21.48 | 21.48 | 21.01 | 21.03 | 6,811 | -0.76(-3.49%) |
Mar 04, 2024 | 21.85 | 22.13 | 21.78 | 21.79 | 3,929 | -0.19(-0.87%) |
Mar 01, 2024 | 21.62 | 21.99 | 21.62 | 21.98 | 2,125 | +0.35(+1.60%) |
Feb 29, 2024 | 21.55 | 21.70 | 21.55 | 21.63 | 5,021 | +0.42(+1.96%) |
Feb 28, 2024 | 21.15 | 21.23 | 21.15 | 21.22 | 2,818 | -0.16(-0.73%) |
Feb 27, 2024 | 21.34 | 21.40 | 21.34 | 21.37 | 2,438 | +0.25(+1.20%) |
Feb 26, 2024 | 21.08 | 21.12 | 20.98 | 21.12 | 17,033 | -0.25(-1.17%) |
Feb 23, 2024 | 21.33 | 21.44 | 21.20 | 21.37 | 5,051 | +0.15(+0.71%) |
Feb 22, 2024 | 21.34 | 21.34 | 21.22 | 21.22 | 4,172 | +0.04(+0.19%) |
Feb 21, 2024 | 21.16 | 21.18 | 21.11 | 21.18 | 2,834 | +0.07(+0.33%) |
Feb 20, 2024 | 21.46 | 21.46 | 21.06 | 21.11 | 5,067 | -0.58(-2.67%) |
Feb 16, 2024 | 21.51 | 21.78 | 21.50 | 21.69 | 7,014 | +0.59(+2.77%) |
Feb 15, 2024 | 21.13 | 21.20 | 21.03 | 21.10 | 3,845 | +0.30(+1.45%) |
Feb 14, 2024 | 20.66 | 20.81 | 20.57 | 20.80 | 3,670 | +0.32(+1.56%) |
Feb 13, 2024 | 20.61 | 20.66 | 20.48 | 20.48 | 5,617 | -0.59(-2.81%) |
Feb 12, 2024 | 20.80 | 21.15 | 20.80 | 21.07 | 8,597 | +0.36(+1.74%) |
Feb 09, 2024 | 20.75 | 20.88 | 20.71 | 20.71 | 1,122 | -0.30(-1.42%) |
Feb 08, 2024 | 21.02 | 21.02 | 20.93 | 21.01 | 2,064 | -0.09(-0.41%) |
Feb 07, 2024 | 21.08 | 21.13 | 21.05 | 21.10 | 2,769 | -0.12(-0.56%) |
Feb 06, 2024 | 20.97 | 21.23 | 20.97 | 21.21 | 3,250 | +0.55(+2.64%) |
Feb 05, 2024 | 20.81 | 20.81 | 20.47 | 20.67 | 13,776 | -0.49(-2.31%) |
Feb 02, 2024 | 21.36 | 21.36 | 21.15 | 21.16 | 8,513 | -0.53(-2.43%) |