Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 23.80 | 23.85 | 23.78 | 23.83 | 679,751 | +0.05(+0.21%) |
Apr 25, 2024 | 23.69 | 23.78 | 23.68 | 23.78 | 1,623,849 | +0.01(+0.04%) |
Apr 24, 2024 | 23.83 | 23.83 | 23.73 | 23.77 | 708,167 | -0.12(-0.50%) |
Apr 23, 2024 | 23.78 | 23.90 | 23.77 | 23.89 | 1,048,977 | +0.13(+0.53%) |
Apr 22, 2024 | 23.70 | 23.77 | 23.67 | 23.76 | 2,324,364 | +0.06(+0.25%) |
Apr 19, 2024 | 23.68 | 23.72 | 23.64 | 23.70 | 1,085,096 | +0.04(+0.17%) |
Apr 18, 2024 | 23.71 | 23.72 | 23.61 | 23.66 | 286,882 | -0.02(-0.08%) |
Apr 17, 2024 | 23.66 | 23.71 | 23.59 | 23.68 | 1,940,726 | +0.15(+0.63%) |
Apr 16, 2024 | 23.60 | 23.60 | 23.48 | 23.53 | 2,206,706 | -0.25(-1.05%) |
Apr 15, 2024 | 23.87 | 23.87 | 23.76 | 23.78 | 439,895 | -0.15(-0.62%) |
Apr 12, 2024 | 23.87 | 24.03 | 23.87 | 23.93 | 658,262 | -0.21(-0.87%) |
Apr 11, 2024 | 24.17 | 24.19 | 24.03 | 24.14 | 706,257 | +0.03(+0.12%) |
Apr 10, 2024 | 24.24 | 24.24 | 24.10 | 24.11 | 989,529 | -0.32(-1.30%) |
Apr 09, 2024 | 24.50 | 24.50 | 24.40 | 24.43 | 524,261 | +0.05(+0.20%) |
Apr 08, 2024 | 24.44 | 24.44 | 24.37 | 24.38 | 1,166,735 | -0.03(-0.12%) |
Apr 05, 2024 | 24.37 | 24.41 | 24.36 | 24.41 | 856,914 | +0.04(+0.16%) |
Apr 04, 2024 | 24.42 | 24.47 | 24.36 | 24.37 | 463,552 | +0.05(+0.20%) |
Apr 03, 2024 | 24.21 | 24.33 | 24.18 | 24.32 | 723,599 | +0.09(+0.37%) |
Apr 02, 2024 | 24.17 | 24.23 | 24.14 | 24.23 | 577,206 | +0.10(+0.41%) |
Apr 01, 2024 | 24.30 | 24.30 | 24.13 | 24.13 | 1,048,954 | -0.12(-0.51%) |
Mar 28, 2024 | 24.28 | 24.30 | 24.25 | 24.26 | 500,881 | -0.05(-0.20%) |
Mar 27, 2024 | 24.30 | 24.33 | 24.26 | 24.30 | 488,940 | +0.02(+0.08%) |
Mar 26, 2024 | 24.34 | 24.34 | 24.26 | 24.29 | 2,659,468 | -0.06(-0.24%) |
Mar 25, 2024 | 24.32 | 24.34 | 24.29 | 24.34 | 841,385 | +0.10(+0.41%) |
Mar 22, 2024 | 24.31 | 24.33 | 24.22 | 24.25 | 2,109,751 | -0.13(-0.53%) |
Mar 21, 2024 | 24.45 | 24.45 | 24.33 | 24.37 | 2,767,525 | -0.04(-0.16%) |
Mar 20, 2024 | 24.30 | 24.42 | 24.29 | 24.41 | 2,694,637 | +0.14(+0.57%) |
Mar 19, 2024 | 24.29 | 24.30 | 24.25 | 24.28 | 3,421,757 | -0.03(-0.12%) |
Mar 18, 2024 | 24.45 | 24.47 | 24.29 | 24.30 | 4,799,418 | -0.25(-1.01%) |
Mar 15, 2024 | 24.54 | 24.57 | 24.51 | 24.55 | 2,206,262 | +0.02(+0.08%) |
Mar 14, 2024 | 24.67 | 24.67 | 24.52 | 24.53 | 1,849,085 | -0.14(-0.56%) |
Mar 13, 2024 | 24.59 | 24.72 | 24.59 | 24.67 | 2,768,425 | +0.08(+0.32%) |
Mar 12, 2024 | 24.58 | 24.60 | 24.52 | 24.59 | 497,622 | -0.05(-0.20%) |
Mar 11, 2024 | 24.65 | 24.68 | 24.62 | 24.64 | 653,894 | -0.02(-0.08%) |
Mar 08, 2024 | 24.61 | 24.74 | 24.60 | 24.66 | 8,291,979 | +0.15(+0.61%) |
Mar 07, 2024 | 24.48 | 24.52 | 24.46 | 24.51 | 726,941 | +0.09(+0.36%) |
Mar 06, 2024 | 24.49 | 24.52 | 24.42 | 24.42 | 1,415,502 | -0.05(-0.20%) |
Mar 05, 2024 | 24.49 | 24.53 | 24.45 | 24.47 | 647,882 | -0.01(-0.04%) |
Mar 04, 2024 | 24.47 | 24.48 | 24.44 | 24.48 | 1,229,523 | +0.02(+0.08%) |
Mar 01, 2024 | 24.45 | 24.50 | 24.39 | 24.46 | 536,807 | +0.05(+0.18%) |
Feb 29, 2024 | 24.45 | 24.48 | 24.39 | 24.42 | 851,448 | +0.01(+0.04%) |
Feb 28, 2024 | 24.43 | 24.45 | 24.35 | 24.41 | 3,247,996 | -0.07(-0.28%) |
Feb 27, 2024 | 24.47 | 24.50 | 24.45 | 24.48 | 483,424 | +0.05(+0.20%) |
Feb 26, 2024 | 24.36 | 24.45 | 24.34 | 24.43 | 2,130,264 | +0.05(+0.20%) |
Feb 23, 2024 | 24.40 | 24.40 | 24.33 | 24.38 | 326,102 | -0.03(-0.12%) |
Feb 22, 2024 | 24.43 | 24.45 | 24.39 | 24.41 | 665,069 | -0.02(-0.08%) |
Feb 21, 2024 | 24.48 | 24.48 | 24.40 | 24.43 | 792,380 | +0.04(+0.16%) |
Feb 20, 2024 | 24.47 | 24.50 | 24.38 | 24.39 | 2,303,197 | +0.02(+0.08%) |
Feb 16, 2024 | 24.34 | 24.41 | 24.31 | 24.37 | 564,946 | -0.07(-0.28%) |
Feb 15, 2024 | 24.35 | 24.47 | 24.31 | 24.44 | 3,145,212 | +0.16(+0.65%) |
Feb 14, 2024 | 24.27 | 24.30 | 24.23 | 24.28 | 1,280,978 | +0.11(+0.45%) |
Feb 13, 2024 | 24.28 | 24.28 | 24.15 | 24.17 | 5,639,359 | -0.24(-0.97%) |
Feb 12, 2024 | 24.42 | 24.44 | 24.40 | 24.41 | 306,774 | +0.01(+0.04%) |
Feb 09, 2024 | 24.39 | 24.42 | 24.36 | 24.40 | 630,456 | +0.03(+0.12%) |
Feb 08, 2024 | 24.37 | 24.37 | 24.31 | 24.37 | 881,948 | -0.03(-0.12%) |
Feb 07, 2024 | 24.41 | 24.45 | 24.35 | 24.40 | 1,248,604 | -0.01(-0.04%) |
Feb 06, 2024 | 24.35 | 24.44 | 24.33 | 24.41 | 452,596 | +0.10(+0.41%) |
Feb 05, 2024 | 24.30 | 24.32 | 24.22 | 24.31 | 873,810 | -0.21(-0.84%) |
Feb 02, 2024 | 24.51 | 24.53 | 24.41 | 24.52 | 4,245,928 | -0.17(-0.68%) |