Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 24.69 | 25.04 | 24.69 | 25.04 | 1,832 | +0.12(+0.48%) |
Apr 24, 2024 | 24.91 | 24.91 | 24.87 | 24.91 | 13,675 | +0.11(+0.44%) |
Apr 23, 2024 | 24.72 | 24.82 | 24.71 | 24.81 | 3,587 | +0.32(+1.32%) |
Apr 22, 2024 | 24.29 | 24.51 | 24.29 | 24.48 | 6,382 | +0.31(+1.30%) |
Apr 19, 2024 | 24.25 | 24.25 | 24.14 | 24.17 | 21,476 | -0.18(-0.72%) |
Apr 18, 2024 | 24.34 | 24.36 | 24.33 | 24.34 | 3,156 | +0.06(+0.23%) |
Apr 17, 2024 | 24.32 | 24.38 | 24.28 | 24.29 | 28,426 | -0.10(-0.40%) |
Apr 16, 2024 | 24.33 | 24.43 | 24.32 | 24.39 | 10,463 | -0.25(-1.01%) |
Apr 15, 2024 | 24.86 | 24.87 | 24.62 | 24.63 | 5,420 | -0.19(-0.77%) |
Apr 12, 2024 | 25.04 | 25.04 | 24.79 | 24.82 | 1,690 | -0.61(-2.41%) |
Apr 11, 2024 | 25.29 | 25.44 | 25.29 | 25.44 | 6,843 | +0.31(+1.22%) |
Apr 10, 2024 | 25.18 | 25.18 | 25.09 | 25.13 | 8,781 | -0.29(-1.14%) |
Apr 09, 2024 | 25.44 | 25.44 | 25.32 | 25.42 | 9,896 | +0.04(+0.14%) |
Apr 08, 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 96 | +0.06(+0.24%) |
Apr 05, 2024 | 25.28 | 25.37 | 25.28 | 25.32 | 7,340 | +0.06(+0.24%) |
Apr 04, 2024 | 25.60 | 25.60 | 25.26 | 25.26 | 3,109 | -0.06(-0.23%) |
Apr 03, 2024 | 25.10 | 25.36 | 25.10 | 25.32 | 9,453 | +0.00(+0.00%) |
Apr 02, 2024 | 25.28 | 25.32 | 25.26 | 25.32 | 4,556 | +0.06(+0.24%) |
Apr 01, 2024 | 25.36 | 25.36 | 25.24 | 25.26 | 10,823 | +0.24(+0.96%) |
Mar 28, 2024 | 25.04 | 25.04 | 25.02 | 25.02 | 4,927 | +0.11(+0.46%) |
Mar 27, 2024 | 24.83 | 24.91 | 24.83 | 24.91 | 11,133 | -0.07(-0.30%) |
Mar 26, 2024 | 25.06 | 25.06 | 24.98 | 24.98 | 1,948 | -0.02(-0.06%) |
Mar 25, 2024 | 25.05 | 25.05 | 24.97 | 25.00 | 776 | +0.06(+0.25%) |
Mar 22, 2024 | 24.90 | 24.99 | 24.81 | 24.93 | 9,149 | -0.19(-0.74%) |
Mar 21, 2024 | 25.24 | 25.25 | 25.09 | 25.12 | 17,829 | +0.05(+0.22%) |
Mar 20, 2024 | 24.86 | 25.07 | 24.85 | 25.07 | 5,782 | +0.30(+1.21%) |
Mar 19, 2024 | 24.80 | 24.80 | 24.69 | 24.77 | 12,969 | -0.20(-0.81%) |
Mar 18, 2024 | 25.06 | 25.06 | 24.96 | 24.97 | 8,776 | +0.10(+0.42%) |
Mar 15, 2024 | 24.89 | 24.92 | 24.86 | 24.86 | 4,330 | -0.26(-1.03%) |
Mar 14, 2024 | 25.18 | 25.18 | 25.08 | 25.12 | 3,848 | -0.13(-0.50%) |
Mar 13, 2024 | 25.37 | 25.37 | 25.24 | 25.25 | 16,971 | -0.25(-0.98%) |
Mar 12, 2024 | 25.41 | 25.53 | 25.41 | 25.50 | 8,271 | +0.26(+1.03%) |
Mar 11, 2024 | 25.27 | 25.30 | 25.24 | 25.24 | 7,206 | -0.10(-0.38%) |
Mar 08, 2024 | 25.54 | 25.54 | 25.34 | 25.34 | 2,349 | -0.14(-0.53%) |
Mar 07, 2024 | 25.30 | 25.49 | 25.30 | 25.47 | 7,300 | +0.20(+0.78%) |
Mar 06, 2024 | 25.27 | 25.32 | 25.22 | 25.27 | 8,210 | +0.39(+1.56%) |
Mar 05, 2024 | 25.01 | 25.01 | 24.84 | 24.89 | 13,421 | -0.31(-1.23%) |
Mar 04, 2024 | 25.25 | 25.25 | 25.15 | 25.20 | 4,506 | -0.01(-0.04%) |
Mar 01, 2024 | 25.11 | 25.22 | 25.10 | 25.20 | 4,786 | +0.38(+1.55%) |
Feb 29, 2024 | 24.77 | 24.82 | 24.77 | 24.82 | 11,128 | +0.19(+0.79%) |
Feb 28, 2024 | 24.63 | 24.64 | 24.62 | 24.62 | 6,762 | -0.33(-1.34%) |
Feb 27, 2024 | 24.97 | 24.97 | 24.95 | 24.96 | 1,174 | -0.09(-0.36%) |
Feb 26, 2024 | 25.02 | 25.09 | 25.01 | 25.05 | 5,075 | -0.14(-0.54%) |
Feb 23, 2024 | 25.19 | 25.19 | 25.16 | 25.18 | 1,744 | +0.03(+0.12%) |
Feb 22, 2024 | 25.14 | 25.18 | 25.07 | 25.16 | 1,838 | +0.33(+1.34%) |
Feb 21, 2024 | 24.81 | 24.82 | 24.78 | 24.82 | 1,219 | -0.03(-0.13%) |
Feb 20, 2024 | 24.85 | 24.86 | 24.82 | 24.86 | 4,567 | -0.09(-0.35%) |
Feb 16, 2024 | 25.00 | 25.00 | 24.93 | 24.94 | 1,584 | +0.03(+0.13%) |
Feb 15, 2024 | 24.91 | 24.91 | 24.84 | 24.91 | 4,989 | +0.08(+0.32%) |
Feb 14, 2024 | 24.74 | 24.85 | 24.74 | 24.83 | 3,360 | +0.39(+1.58%) |
Feb 13, 2024 | 24.54 | 24.54 | 24.41 | 24.44 | 5,841 | -0.41(-1.66%) |
Feb 12, 2024 | 24.86 | 24.95 | 24.86 | 24.86 | 5,525 | -0.01(-0.04%) |
Feb 09, 2024 | 24.67 | 24.86 | 24.67 | 24.86 | 2,635 | +0.09(+0.36%) |
Feb 08, 2024 | 24.73 | 24.81 | 24.73 | 24.77 | 2,243 | -0.01(-0.04%) |
Feb 07, 2024 | 24.71 | 24.79 | 24.71 | 24.79 | 11,486 | +0.08(+0.34%) |
Feb 06, 2024 | 24.66 | 24.70 | 24.64 | 24.70 | 3,613 | +0.47(+1.94%) |
Feb 05, 2024 | 24.13 | 24.27 | 24.12 | 24.23 | 31,392 | +0.21(+0.89%) |
Feb 02, 2024 | 23.95 | 24.05 | 23.95 | 24.02 | 2,655 | -0.02(-0.09%) |