Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 23.50 | 23.64 | 23.47 | 23.62 | 17,632 | -0.27(-1.15%) |
Apr 24, 2024 | 24.06 | 24.07 | 23.78 | 23.89 | 30,735 | +0.68(+2.91%) |
Apr 23, 2024 | 23.15 | 23.28 | 23.11 | 23.21 | 23,735 | +0.18(+0.80%) |
Apr 22, 2024 | 22.96 | 23.12 | 22.95 | 23.03 | 27,115 | +0.19(+0.83%) |
Apr 19, 2024 | 22.84 | 22.97 | 22.69 | 22.84 | 37,382 | +0.01(+0.04%) |
Apr 18, 2024 | 22.90 | 23.10 | 22.81 | 22.83 | 31,876 | -0.15(-0.65%) |
Apr 17, 2024 | 23.12 | 23.20 | 22.87 | 22.98 | 136,881 | -0.30(-1.29%) |
Apr 16, 2024 | 23.18 | 23.31 | 23.10 | 23.28 | 77,950 | +0.03(+0.13%) |
Apr 15, 2024 | 23.59 | 23.59 | 23.25 | 23.25 | 25,232 | -0.06(-0.26%) |
Apr 12, 2024 | 23.52 | 23.52 | 23.31 | 23.31 | 12,795 | -0.43(-1.81%) |
Apr 11, 2024 | 23.55 | 23.76 | 23.44 | 23.74 | 19,850 | +0.09(+0.39%) |
Apr 10, 2024 | 23.52 | 23.75 | 23.46 | 23.65 | 21,577 | +0.20(+0.84%) |
Apr 09, 2024 | 23.38 | 23.45 | 23.25 | 23.45 | 40,264 | +0.04(+0.17%) |
Apr 08, 2024 | 23.32 | 23.51 | 23.24 | 23.41 | 25,981 | +0.18(+0.77%) |
Apr 05, 2024 | 23.14 | 23.26 | 23.05 | 23.23 | 17,883 | +0.08(+0.35%) |
Apr 04, 2024 | 23.46 | 23.51 | 23.10 | 23.15 | 20,709 | -0.17(-0.73%) |
Apr 03, 2024 | 23.19 | 23.38 | 23.19 | 23.32 | 23,101 | +0.09(+0.39%) |
Apr 02, 2024 | 23.12 | 23.24 | 23.10 | 23.23 | 25,483 | +0.04(+0.17%) |
Apr 01, 2024 | 23.75 | 23.75 | 23.17 | 23.19 | 28,806 | -0.10(-0.43%) |
Mar 28, 2024 | 23.12 | 23.32 | 23.07 | 23.29 | 24,075 | -0.18(-0.75%) |
Mar 27, 2024 | 23.21 | 23.55 | 23.16 | 23.47 | 24,618 | +0.20(+0.84%) |
Mar 26, 2024 | 23.13 | 23.41 | 23.13 | 23.27 | 26,141 | -0.08(-0.34%) |
Mar 25, 2024 | 23.04 | 23.42 | 23.04 | 23.35 | 33,588 | +0.16(+0.69%) |
Mar 22, 2024 | 23.16 | 23.25 | 23.16 | 23.19 | 17,237 | -0.35(-1.49%) |
Mar 21, 2024 | 23.47 | 23.61 | 23.39 | 23.54 | 21,113 | -0.16(-0.68%) |
Mar 20, 2024 | 23.37 | 23.76 | 23.32 | 23.70 | 14,796 | +0.28(+1.20%) |
Mar 19, 2024 | 23.38 | 23.54 | 23.34 | 23.42 | 24,905 | +0.30(+1.30%) |
Mar 18, 2024 | 23.27 | 23.27 | 23.11 | 23.12 | 17,297 | -0.19(-0.82%) |
Mar 15, 2024 | 23.30 | 23.39 | 23.27 | 23.31 | 18,763 | -0.18(-0.77%) |
Mar 14, 2024 | 23.65 | 23.65 | 23.42 | 23.49 | 42,341 | -0.20(-0.84%) |
Mar 13, 2024 | 23.71 | 23.73 | 23.45 | 23.69 | 14,995 | -0.04(-0.17%) |
Mar 12, 2024 | 23.30 | 23.73 | 23.25 | 23.73 | 15,846 | +0.69(+2.99%) |
Mar 11, 2024 | 22.78 | 23.08 | 22.74 | 23.04 | 15,498 | -0.29(-1.24%) |
Mar 08, 2024 | 23.51 | 23.55 | 23.33 | 23.33 | 18,514 | -0.30(-1.27%) |
Mar 07, 2024 | 23.50 | 23.70 | 23.50 | 23.63 | 12,927 | +0.28(+1.20%) |
Mar 06, 2024 | 23.12 | 23.35 | 23.12 | 23.35 | 17,680 | +0.33(+1.43%) |
Mar 05, 2024 | 23.20 | 23.24 | 22.98 | 23.02 | 15,604 | -0.51(-2.18%) |
Mar 04, 2024 | 23.48 | 23.58 | 23.41 | 23.53 | 48,944 | -0.30(-1.25%) |
Mar 01, 2024 | 23.61 | 23.91 | 23.61 | 23.83 | 33,362 | -0.56(-2.30%) |
Feb 29, 2024 | 24.59 | 24.59 | 24.34 | 24.39 | 15,966 | -0.72(-2.87%) |
Feb 28, 2024 | 24.84 | 25.11 | 24.84 | 25.11 | 20,158 | -0.05(-0.20%) |
Feb 27, 2024 | 25.05 | 25.20 | 25.01 | 25.16 | 43,286 | -0.12(-0.47%) |
Feb 26, 2024 | 25.12 | 25.41 | 25.12 | 25.28 | 23,724 | +0.05(+0.20%) |
Feb 23, 2024 | 25.25 | 25.41 | 25.12 | 25.23 | 35,394 | +0.14(+0.56%) |
Feb 22, 2024 | 25.13 | 25.14 | 24.84 | 25.09 | 12,696 | -0.40(-1.57%) |
Feb 21, 2024 | 25.16 | 25.49 | 25.16 | 25.49 | 13,587 | +0.69(+2.77%) |
Feb 20, 2024 | 24.72 | 24.84 | 24.72 | 24.80 | 15,040 | -0.40(-1.58%) |
Feb 16, 2024 | 25.10 | 25.30 | 25.06 | 25.20 | 42,214 | +0.59(+2.38%) |
Feb 15, 2024 | 24.52 | 24.63 | 24.44 | 24.61 | 32,564 | +0.18(+0.76%) |
Feb 14, 2024 | 24.29 | 24.45 | 24.24 | 24.43 | 21,593 | +0.41(+1.71%) |
Feb 13, 2024 | 24.24 | 24.24 | 23.95 | 24.02 | 11,619 | -0.21(-0.87%) |
Feb 12, 2024 | 24.55 | 24.57 | 24.23 | 24.23 | 11,379 | -0.75(-3.00%) |
Feb 09, 2024 | 24.98 | 24.98 | 24.85 | 24.98 | 16,435 | -0.01(-0.04%) |
Feb 08, 2024 | 25.06 | 25.07 | 24.90 | 24.99 | 21,338 | -0.02(-0.06%) |
Feb 07, 2024 | 24.97 | 25.09 | 24.88 | 25.01 | 64,617 | +0.17(+0.67%) |
Feb 06, 2024 | 24.47 | 24.84 | 24.47 | 24.84 | 31,691 | +0.35(+1.43%) |
Feb 05, 2024 | 24.38 | 24.53 | 24.32 | 24.49 | 27,806 | -0.47(-1.88%) |
Feb 02, 2024 | 25.00 | 25.05 | 24.92 | 24.96 | 17,141 | -0.35(-1.38%) |