Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 24.60 | 24.81 | 24.56 | 24.81 | 47,297 | +0.22(+0.89%) |
Apr 29, 2024 | 24.51 | 24.75 | 24.51 | 24.59 | 11,458 | +0.02(+0.08%) |
Apr 26, 2024 | 24.60 | 24.60 | 24.55 | 24.57 | 15,266 | -0.02(-0.08%) |
Apr 25, 2024 | 24.50 | 24.60 | 24.40 | 24.59 | 33,458 | +0.07(+0.29%) |
Apr 24, 2024 | 24.60 | 24.60 | 24.50 | 24.52 | 17,920 | -0.07(-0.28%) |
Apr 23, 2024 | 24.53 | 24.61 | 24.50 | 24.59 | 23,078 | +0.01(+0.04%) |
Apr 22, 2024 | 24.58 | 24.59 | 24.55 | 24.58 | 13,644 | +0.00(+0.00%) |
Apr 19, 2024 | 24.54 | 24.69 | 24.52 | 24.58 | 9,629 | +0.00(+0.00%) |
Apr 18, 2024 | 24.65 | 24.65 | 24.55 | 24.58 | 27,327 | -0.04(-0.16%) |
Apr 17, 2024 | 24.56 | 24.67 | 24.56 | 24.62 | 16,611 | +0.02(+0.08%) |
Apr 16, 2024 | 24.72 | 24.72 | 24.54 | 24.60 | 27,058 | -0.11(-0.45%) |
Apr 15, 2024 | 24.73 | 24.74 | 24.52 | 24.71 | 53,290 | -0.02(-0.08%) |
Apr 12, 2024 | 24.60 | 24.74 | 24.60 | 24.73 | 19,800 | +0.10(+0.41%) |
Apr 11, 2024 | 24.48 | 24.63 | 24.39 | 24.63 | 24,226 | +0.10(+0.41%) |
Apr 10, 2024 | 24.55 | 24.56 | 24.44 | 24.53 | 37,240 | -0.06(-0.24%) |
Apr 09, 2024 | 24.55 | 24.65 | 24.55 | 24.59 | 14,968 | +0.03(+0.12%) |
Apr 08, 2024 | 24.45 | 24.58 | 24.43 | 24.56 | 21,110 | +0.13(+0.53%) |
Apr 05, 2024 | 24.46 | 24.52 | 24.42 | 24.43 | 21,690 | -0.06(-0.24%) |
Apr 04, 2024 | 24.53 | 24.62 | 24.42 | 24.49 | 18,806 | -0.03(-0.12%) |
Apr 03, 2024 | 24.37 | 24.52 | 24.36 | 24.52 | 17,771 | +0.07(+0.29%) |
Apr 02, 2024 | 24.45 | 24.52 | 24.32 | 24.45 | 23,274 | -0.05(-0.20%) |
Apr 01, 2024 | 24.56 | 24.63 | 24.49 | 24.50 | 30,927 | -0.05(-0.20%) |
Mar 28, 2024 | 24.73 | 24.85 | 24.55 | 24.55 | 71,185 | -0.06(-0.25%) |
Mar 27, 2024 | 24.54 | 24.67 | 24.49 | 24.61 | 30,760 | +0.11(+0.44%) |
Mar 26, 2024 | 24.38 | 24.52 | 24.38 | 24.50 | 17,925 | +0.12(+0.48%) |
Mar 25, 2024 | 24.55 | 24.55 | 24.35 | 24.38 | 4,558 | -0.18(-0.72%) |
Mar 22, 2024 | 24.31 | 24.57 | 24.31 | 24.56 | 28,589 | +0.26(+1.05%) |
Mar 21, 2024 | 24.31 | 24.37 | 24.28 | 24.31 | 43,921 | +0.00(+0.02%) |
Mar 20, 2024 | 24.32 | 24.40 | 24.28 | 24.30 | 58,732 | -0.01(-0.06%) |
Mar 19, 2024 | 24.34 | 24.40 | 24.31 | 24.32 | 59,588 | -0.03(-0.14%) |
Mar 18, 2024 | 24.40 | 24.40 | 24.34 | 24.35 | 9,640 | -0.05(-0.22%) |
Mar 15, 2024 | 24.35 | 24.42 | 24.34 | 24.40 | 10,561 | -0.02(-0.08%) |
Mar 14, 2024 | 24.41 | 24.42 | 24.34 | 24.42 | 19,497 | +0.00(+0.00%) |
Mar 13, 2024 | 24.34 | 24.42 | 24.34 | 24.42 | 10,521 | +0.05(+0.20%) |
Mar 12, 2024 | 24.33 | 24.37 | 24.31 | 24.37 | 16,337 | +0.01(+0.04%) |
Mar 11, 2024 | 24.30 | 24.37 | 24.30 | 24.36 | 13,400 | -0.00(-0.01%) |
Mar 08, 2024 | 24.35 | 24.37 | 24.29 | 24.37 | 12,670 | +0.01(+0.05%) |
Mar 07, 2024 | 24.32 | 24.41 | 24.28 | 24.35 | 28,282 | -0.07(-0.28%) |
Mar 06, 2024 | 24.32 | 24.42 | 24.30 | 24.42 | 8,145 | +0.09(+0.36%) |
Mar 05, 2024 | 24.28 | 24.34 | 24.28 | 24.34 | 20,842 | +0.03(+0.14%) |
Mar 04, 2024 | 24.33 | 24.34 | 24.26 | 24.30 | 37,317 | -0.03(-0.14%) |
Mar 01, 2024 | 24.25 | 24.42 | 24.25 | 24.34 | 16,353 | +0.06(+0.24%) |
Feb 29, 2024 | 24.37 | 24.37 | 24.28 | 24.28 | 30,883 | -0.10(-0.40%) |
Feb 28, 2024 | 24.25 | 24.37 | 24.25 | 24.37 | 13,285 | +0.00(+0.00%) |
Feb 27, 2024 | 24.34 | 24.37 | 24.30 | 24.37 | 9,220 | +0.00(+0.00%) |
Feb 26, 2024 | 24.37 | 24.37 | 24.30 | 24.37 | 11,416 | +0.05(+0.20%) |
Feb 23, 2024 | 24.29 | 24.33 | 24.21 | 24.33 | 23,871 | +0.03(+0.12%) |
Feb 22, 2024 | 24.28 | 24.33 | 24.25 | 24.30 | 21,550 | -0.03(-0.12%) |
Feb 21, 2024 | 24.19 | 24.33 | 24.15 | 24.33 | 24,914 | +0.00(+0.00%) |
Feb 20, 2024 | 24.18 | 24.33 | 24.15 | 24.33 | 22,619 | +0.14(+0.57%) |
Feb 16, 2024 | 24.23 | 24.33 | 24.18 | 24.19 | 33,405 | -0.04(-0.16%) |
Feb 15, 2024 | 24.14 | 24.33 | 24.08 | 24.23 | 11,598 | +0.10(+0.41%) |
Feb 14, 2024 | 24.08 | 24.21 | 24.08 | 24.13 | 10,120 | -0.05(-0.20%) |
Feb 13, 2024 | 24.21 | 24.23 | 24.14 | 24.18 | 6,000 | -0.05(-0.20%) |
Feb 12, 2024 | 24.25 | 24.27 | 24.11 | 24.23 | 11,678 | +0.10(+0.41%) |
Feb 09, 2024 | 24.08 | 24.30 | 24.03 | 24.13 | 7,667 | +0.10(+0.41%) |
Feb 08, 2024 | 24.03 | 24.08 | 23.91 | 24.03 | 19,851 | -0.15(-0.63%) |
Feb 07, 2024 | 24.23 | 24.23 | 24.05 | 24.18 | 8,807 | +0.04(+0.18%) |
Feb 06, 2024 | 24.13 | 24.28 | 24.13 | 24.14 | 8,043 | +0.13(+0.53%) |
Feb 05, 2024 | 24.18 | 24.26 | 23.93 | 24.01 | 11,675 | -0.17(-0.69%) |
Feb 02, 2024 | 24.33 | 24.33 | 24.08 | 24.18 | 6,404 | -0.10(-0.40%) |