Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 24.50 | 24.65 | 24.42 | 24.65 | 3,459 | +0.15(+0.61%) |
Apr 22, 2024 | 24.52 | 25.44 | 24.50 | 24.50 | 26,898 | +0.18(+0.74%) |
Apr 19, 2024 | 24.35 | 24.41 | 24.32 | 24.32 | 4,838 | +0.09(+0.35%) |
Apr 18, 2024 | 24.35 | 24.44 | 24.23 | 24.23 | 30,135 | -0.45(-1.80%) |
Apr 17, 2024 | 24.80 | 24.81 | 24.62 | 24.68 | 99,000 | -0.09(-0.36%) |
Apr 16, 2024 | 24.54 | 25.01 | 24.54 | 24.77 | 33,461 | -0.35(-1.39%) |
Apr 15, 2024 | 25.20 | 25.22 | 24.95 | 25.12 | 31,029 | -0.29(-1.14%) |
Apr 12, 2024 | 25.31 | 25.51 | 25.15 | 25.41 | 47,586 | -0.44(-1.69%) |
Apr 11, 2024 | 25.85 | 25.99 | 25.60 | 25.85 | 3,739 | +0.30(+1.16%) |
Apr 10, 2024 | 25.62 | 25.62 | 25.55 | 25.55 | 1,957 | -0.72(-2.76%) |
Apr 09, 2024 | 26.19 | 26.45 | 26.07 | 26.27 | 2,213 | +0.68(+2.66%) |
Apr 08, 2024 | 25.83 | 25.83 | 25.59 | 25.59 | 2,353 | -0.28(-1.07%) |
Apr 05, 2024 | 25.93 | 25.97 | 25.86 | 25.87 | 4,939 | +0.38(+1.49%) |
Apr 04, 2024 | 25.64 | 26.06 | 25.44 | 25.49 | 3,058 | +0.00(+0.00%) |
Apr 03, 2024 | 25.39 | 25.66 | 25.38 | 25.49 | 2,895 | -0.08(-0.31%) |
Apr 02, 2024 | 25.39 | 25.57 | 25.38 | 25.57 | 2,328 | -0.07(-0.29%) |
Apr 01, 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 1,239 | +0.11(+0.45%) |
Mar 28, 2024 | 25.61 | 25.68 | 25.53 | 25.53 | 2,450 | -0.04(-0.17%) |
Mar 27, 2024 | 25.66 | 25.66 | 25.57 | 25.57 | 1,579 | -0.29(-1.13%) |
Mar 26, 2024 | 25.75 | 25.89 | 25.62 | 25.87 | 1,549 | -0.14(-0.56%) |
Mar 25, 2024 | 26.07 | 26.10 | 25.70 | 26.01 | 7,637 | -0.05(-0.19%) |
Mar 22, 2024 | 25.95 | 26.06 | 25.95 | 26.06 | 4,336 | -0.56(-2.10%) |
Mar 21, 2024 | 26.24 | 26.62 | 26.23 | 26.62 | 2,975 | +0.13(+0.49%) |
Mar 20, 2024 | 26.03 | 26.49 | 26.03 | 26.49 | 2,349 | +0.66(+2.56%) |
Mar 19, 2024 | 25.64 | 25.84 | 25.56 | 25.83 | 4,525 | +0.15(+0.58%) |
Mar 18, 2024 | 25.78 | 25.89 | 25.56 | 25.68 | 3,634 | -1.00(-3.74%) |
Mar 15, 2024 | 26.55 | 26.68 | 26.55 | 26.68 | 825 | +0.01(+0.02%) |
Mar 14, 2024 | 26.75 | 26.92 | 26.57 | 26.67 | 2,578 | -0.57(-2.09%) |
Mar 13, 2024 | 27.36 | 27.40 | 27.24 | 27.24 | 1,948 | +0.13(+0.48%) |
Mar 12, 2024 | 26.70 | 27.12 | 26.70 | 27.11 | 2,903 | -0.15(-0.55%) |
Mar 11, 2024 | 27.05 | 27.28 | 27.05 | 27.26 | 1,852 | -0.10(-0.37%) |
Mar 08, 2024 | 27.26 | 27.36 | 27.14 | 27.36 | 2,267 | -0.38(-1.35%) |
Mar 07, 2024 | 27.39 | 27.86 | 27.39 | 27.73 | 2,474 | -0.03(-0.09%) |
Mar 06, 2024 | 27.77 | 27.98 | 27.76 | 27.76 | 4,405 | +1.29(+4.87%) |
Mar 05, 2024 | 26.50 | 26.68 | 26.47 | 26.47 | 3,177 | -0.15(-0.56%) |
Mar 04, 2024 | 26.46 | 26.62 | 26.46 | 26.62 | 1,875 | +2.04(+8.31%) |
Mar 01, 2024 | 24.47 | 24.64 | 24.41 | 24.58 | 2,707 | +0.32(+1.33%) |
Feb 29, 2024 | 24.33 | 24.45 | 24.26 | 24.26 | 9,006 | +0.50(+2.09%) |
Feb 28, 2024 | 23.80 | 23.83 | 23.76 | 23.76 | 2,567 | -0.34(-1.41%) |
Feb 27, 2024 | 24.25 | 24.25 | 24.00 | 24.10 | 4,814 | -0.29(-1.19%) |
Feb 26, 2024 | 24.48 | 24.55 | 24.39 | 24.39 | 3,760 | -0.32(-1.31%) |
Feb 23, 2024 | 24.70 | 24.73 | 24.70 | 24.71 | 3,068 | -0.66(-2.58%) |
Feb 22, 2024 | 25.13 | 25.37 | 25.13 | 25.37 | 2,712 | +0.34(+1.34%) |
Feb 21, 2024 | 25.05 | 25.11 | 24.96 | 25.04 | 5,124 | +0.48(+1.98%) |
Feb 20, 2024 | 24.43 | 24.63 | 24.43 | 24.55 | 3,530 | +0.04(+0.16%) |
Feb 16, 2024 | 24.43 | 24.79 | 24.28 | 24.51 | 3,985 | +0.23(+0.95%) |
Feb 15, 2024 | 24.29 | 24.30 | 24.16 | 24.28 | 5,907 | -0.03(-0.12%) |
Feb 14, 2024 | 24.36 | 24.40 | 24.31 | 24.31 | 4,034 | +0.29(+1.21%) |
Feb 13, 2024 | 24.33 | 24.33 | 23.93 | 24.02 | 4,807 | -0.58(-2.36%) |
Feb 12, 2024 | 24.56 | 24.80 | 24.56 | 24.60 | 5,694 | +0.34(+1.40%) |
Feb 09, 2024 | 24.44 | 24.44 | 24.26 | 24.26 | 2,360 | +0.42(+1.76%) |
Feb 08, 2024 | 24.10 | 24.10 | 23.81 | 23.84 | 4,003 | -0.79(-3.21%) |
Feb 07, 2024 | 24.54 | 24.63 | 24.46 | 24.63 | 2,955 | -0.53(-2.11%) |
Feb 06, 2024 | 24.88 | 25.16 | 24.82 | 25.16 | 8,772 | +0.14(+0.56%) |
Feb 05, 2024 | 25.05 | 25.26 | 25.02 | 25.02 | 3,021 | -0.57(-2.22%) |
Feb 02, 2024 | 25.54 | 25.59 | 25.34 | 25.59 | 4,271 | -0.60(-2.30%) |