Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 24.08 | 24.11 | 24.05 | 24.06 | 935,372 | -0.05(-0.21%) |
Apr 29, 2024 | 24.11 | 24.13 | 24.06 | 24.11 | 339,424 | +0.03(+0.12%) |
Apr 26, 2024 | 24.09 | 24.09 | 24.07 | 24.08 | 296,464 | +0.03(+0.15%) |
Apr 25, 2024 | 24.06 | 24.06 | 23.99 | 24.05 | 499,105 | -0.03(-0.14%) |
Apr 24, 2024 | 24.11 | 24.11 | 24.07 | 24.08 | 283,409 | -0.04(-0.17%) |
Apr 23, 2024 | 24.04 | 24.13 | 24.04 | 24.12 | 467,884 | +0.04(+0.19%) |
Apr 22, 2024 | 24.07 | 24.08 | 24.05 | 24.08 | 259,543 | +0.02(+0.10%) |
Apr 19, 2024 | 24.09 | 24.12 | 24.04 | 24.05 | 740,928 | +0.02(+0.08%) |
Apr 18, 2024 | 24.10 | 24.10 | 24.02 | 24.03 | 471,134 | -0.04(-0.16%) |
Apr 17, 2024 | 24.07 | 24.10 | 24.04 | 24.07 | 281,829 | +0.04(+0.16%) |
Apr 16, 2024 | 24.01 | 24.04 | 23.99 | 24.03 | 322,689 | -0.04(-0.16%) |
Apr 15, 2024 | 24.12 | 24.12 | 24.03 | 24.07 | 313,031 | -0.07(-0.29%) |
Apr 12, 2024 | 24.18 | 24.18 | 24.13 | 24.14 | 1,537,826 | +0.04(+0.16%) |
Apr 11, 2024 | 24.13 | 24.13 | 24.07 | 24.10 | 402,058 | -0.01(-0.04%) |
Apr 10, 2024 | 24.17 | 24.19 | 24.11 | 24.11 | 372,197 | -0.19(-0.78%) |
Apr 09, 2024 | 24.23 | 24.32 | 24.23 | 24.30 | 326,707 | +0.09(+0.37%) |
Apr 08, 2024 | 24.30 | 24.30 | 24.21 | 24.21 | 500,279 | -0.08(-0.33%) |
Apr 05, 2024 | 24.30 | 24.33 | 24.29 | 24.29 | 302,660 | -0.07(-0.29%) |
Apr 04, 2024 | 24.31 | 24.36 | 24.31 | 24.36 | 458,064 | +0.03(+0.12%) |
Apr 03, 2024 | 24.25 | 24.33 | 24.24 | 24.33 | 508,682 | +0.03(+0.12%) |
Apr 02, 2024 | 24.28 | 24.30 | 24.25 | 24.30 | 614,531 | -0.01(-0.04%) |
Apr 01, 2024 | 24.29 | 24.37 | 24.29 | 24.31 | 1,141,797 | -0.09(-0.37%) |
Mar 28, 2024 | 24.42 | 24.40 | 24.40 | 24.40 | 524,906 | -0.01(-0.04%) |
Mar 27, 2024 | 24.40 | 24.43 | 24.38 | 24.41 | 1,262,223 | +0.03(+0.12%) |
Mar 26, 2024 | 24.35 | 24.39 | 24.34 | 24.38 | 483,156 | +0.01(+0.04%) |
Mar 25, 2024 | 24.37 | 24.41 | 24.34 | 24.37 | 340,568 | +0.00(+0.00%) |
Mar 22, 2024 | 24.39 | 24.39 | 24.37 | 24.37 | 537,014 | +0.01(+0.04%) |
Mar 21, 2024 | 24.38 | 24.38 | 24.32 | 24.36 | 746,344 | +0.03(+0.12%) |
Mar 20, 2024 | 24.31 | 24.34 | 24.27 | 24.33 | 434,984 | +0.06(+0.24%) |
Mar 19, 2024 | 24.26 | 24.32 | 24.25 | 24.27 | 672,697 | +0.03(+0.12%) |
Mar 18, 2024 | 24.29 | 24.29 | 24.22 | 24.24 | 268,026 | +0.00(+0.00%) |
Mar 15, 2024 | 24.27 | 24.27 | 24.23 | 24.24 | 571,730 | -0.04(-0.16%) |
Mar 14, 2024 | 24.27 | 24.28 | 24.24 | 24.28 | 381,819 | -0.06(-0.24%) |
Mar 13, 2024 | 24.31 | 24.35 | 24.30 | 24.34 | 442,559 | -0.02(-0.08%) |
Mar 12, 2024 | 24.39 | 24.39 | 24.32 | 24.36 | 331,228 | -0.02(-0.08%) |
Mar 11, 2024 | 24.43 | 24.43 | 24.37 | 24.38 | 505,732 | -0.01(-0.04%) |
Mar 08, 2024 | 24.42 | 24.42 | 24.38 | 24.39 | 377,428 | +0.02(+0.08%) |
Mar 07, 2024 | 24.34 | 24.37 | 24.31 | 24.37 | 405,439 | +0.10(+0.41%) |
Mar 06, 2024 | 24.30 | 24.36 | 24.24 | 24.27 | 948,131 | -0.01(-0.04%) |
Mar 05, 2024 | 24.28 | 24.30 | 24.26 | 24.28 | 421,252 | +0.04(+0.16%) |
Mar 04, 2024 | 24.31 | 24.31 | 24.22 | 24.24 | 413,437 | -0.01(-0.04%) |
Mar 01, 2024 | 24.22 | 24.26 | 24.16 | 24.25 | 451,290 | +0.06(+0.25%) |
Feb 29, 2024 | 24.24 | 24.24 | 24.17 | 24.19 | 349,727 | +0.00(+0.00%) |
Feb 28, 2024 | 24.16 | 24.19 | 24.15 | 24.19 | 327,997 | +0.04(+0.16%) |
Feb 27, 2024 | 24.16 | 24.17 | 24.13 | 24.15 | 422,158 | +0.01(+0.04%) |
Feb 26, 2024 | 24.21 | 24.21 | 24.11 | 24.14 | 591,901 | -0.03(-0.12%) |
Feb 23, 2024 | 24.15 | 24.17 | 24.12 | 24.17 | 505,935 | +0.06(+0.25%) |
Feb 22, 2024 | 24.20 | 24.20 | 24.08 | 24.11 | 978,063 | -0.02(-0.08%) |
Feb 21, 2024 | 24.19 | 24.19 | 24.12 | 24.13 | 599,581 | -0.02(-0.08%) |
Feb 20, 2024 | 24.11 | 24.19 | 24.11 | 24.15 | 890,066 | -0.01(-0.04%) |
Feb 16, 2024 | 24.17 | 24.19 | 24.12 | 24.16 | 368,604 | +0.00(+0.00%) |
Feb 15, 2024 | 24.18 | 24.19 | 24.13 | 24.16 | 525,556 | +0.02(+0.08%) |
Feb 14, 2024 | 24.11 | 24.14 | 24.09 | 24.14 | 321,471 | +0.05(+0.20%) |
Feb 13, 2024 | 24.15 | 24.15 | 24.06 | 24.09 | 831,026 | -0.14(-0.57%) |
Feb 12, 2024 | 24.22 | 24.26 | 24.20 | 24.23 | 1,296,344 | +0.01(+0.04%) |
Feb 09, 2024 | 24.26 | 24.26 | 24.17 | 24.22 | 1,038,632 | +0.01(+0.04%) |
Feb 08, 2024 | 24.28 | 24.28 | 24.17 | 24.21 | 720,684 | -0.01(-0.04%) |
Feb 07, 2024 | 24.25 | 24.27 | 24.18 | 24.22 | 1,170,897 | -0.01(-0.04%) |
Feb 06, 2024 | 24.17 | 24.25 | 24.17 | 24.23 | 799,564 | +0.04(+0.16%) |
Feb 05, 2024 | 24.18 | 24.22 | 24.16 | 24.19 | 667,285 | -0.09(-0.36%) |
Feb 02, 2024 | 24.38 | 24.38 | 24.24 | 24.28 | 676,833 | -0.17(-0.68%) |