Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 23.96 | 24.10 | 23.76 | 23.91 | 6,420 | +0.36(+1.53%) |
Apr 22, 2024 | 24.34 | 24.34 | 23.40 | 23.55 | 24,435 | -0.35(-1.46%) |
Apr 19, 2024 | 23.00 | 23.91 | 23.00 | 23.90 | 15,031 | +0.82(+3.55%) |
Apr 18, 2024 | 23.63 | 23.66 | 23.01 | 23.08 | 22,578 | -0.23(-0.99%) |
Apr 17, 2024 | 24.92 | 24.92 | 23.31 | 23.31 | 13,807 | -0.83(-3.44%) |
Apr 16, 2024 | 24.29 | 24.32 | 23.76 | 24.14 | 12,655 | -0.22(-0.90%) |
Apr 15, 2024 | 25.26 | 25.26 | 24.36 | 24.36 | 13,487 | -0.91(-3.60%) |
Apr 12, 2024 | 25.49 | 26.37 | 25.27 | 25.27 | 9,788 | -0.27(-1.06%) |
Apr 11, 2024 | 25.60 | 25.60 | 25.14 | 25.54 | 14,507 | -0.06(-0.23%) |
Apr 10, 2024 | 25.00 | 25.95 | 25.00 | 25.60 | 26,550 | +0.02(+0.08%) |
Apr 09, 2024 | 26.15 | 26.24 | 25.28 | 25.58 | 26,034 | -0.60(-2.29%) |
Apr 08, 2024 | 25.76 | 26.29 | 25.61 | 26.18 | 30,681 | +0.33(+1.28%) |
Apr 05, 2024 | 26.31 | 26.31 | 25.66 | 25.85 | 10,849 | -0.14(-0.54%) |
Apr 04, 2024 | 26.16 | 26.66 | 25.35 | 25.99 | 26,709 | -0.02(-0.08%) |
Apr 03, 2024 | 25.69 | 26.47 | 25.69 | 26.01 | 11,477 | +0.15(+0.58%) |
Apr 02, 2024 | 26.68 | 26.94 | 25.84 | 25.86 | 21,804 | -0.61(-2.30%) |
Apr 01, 2024 | 26.99 | 27.00 | 25.97 | 26.47 | 28,989 | -0.21(-0.79%) |
Mar 28, 2024 | 26.61 | 26.87 | 26.47 | 26.68 | 10,437 | +0.21(+0.79%) |
Mar 27, 2024 | 26.32 | 26.49 | 25.78 | 26.47 | 12,789 | +0.66(+2.58%) |
Mar 26, 2024 | 26.52 | 26.52 | 25.37 | 25.80 | 16,124 | -0.39(-1.51%) |
Mar 25, 2024 | 25.75 | 26.70 | 25.59 | 26.20 | 26,397 | +0.54(+2.10%) |
Mar 22, 2024 | 27.75 | 27.75 | 25.54 | 25.66 | 29,933 | -2.00(-7.23%) |
Mar 21, 2024 | 27.02 | 27.80 | 26.48 | 27.66 | 23,794 | +0.68(+2.52%) |
Mar 20, 2024 | 26.05 | 27.01 | 25.95 | 26.98 | 18,761 | +0.75(+2.86%) |
Mar 19, 2024 | 25.82 | 26.43 | 25.80 | 26.23 | 22,816 | +0.20(+0.77%) |
Mar 18, 2024 | 26.01 | 26.53 | 25.88 | 26.03 | 21,995 | +0.01(+0.04%) |
Mar 15, 2024 | 24.28 | 26.04 | 24.28 | 26.02 | 83,160 | +1.32(+5.34%) |
Mar 14, 2024 | 24.67 | 25.16 | 24.53 | 24.70 | 13,978 | -0.31(-1.24%) |
Mar 13, 2024 | 24.25 | 25.16 | 24.25 | 25.01 | 28,753 | +0.80(+3.30%) |
Mar 12, 2024 | 24.15 | 24.34 | 23.98 | 24.21 | 13,480 | -0.01(-0.04%) |
Mar 11, 2024 | 23.41 | 24.22 | 23.41 | 24.22 | 49,902 | +0.52(+2.19%) |
Mar 08, 2024 | 23.88 | 23.95 | 23.13 | 23.70 | 20,232 | +0.14(+0.59%) |
Mar 07, 2024 | 24.00 | 24.00 | 23.06 | 23.56 | 47,189 | -0.51(-2.12%) |
Mar 06, 2024 | 26.34 | 26.34 | 23.50 | 24.07 | 46,953 | -1.79(-6.92%) |
Mar 05, 2024 | 26.65 | 26.78 | 25.86 | 25.86 | 10,531 | -0.65(-2.45%) |
Mar 04, 2024 | 26.77 | 27.38 | 26.39 | 26.51 | 16,363 | +0.02(+0.08%) |
Mar 01, 2024 | 27.38 | 27.38 | 26.25 | 26.49 | 15,339 | -0.37(-1.38%) |
Feb 29, 2024 | 26.84 | 27.38 | 26.73 | 26.86 | 16,004 | +0.56(+2.13%) |
Feb 28, 2024 | 26.37 | 27.87 | 25.51 | 26.30 | 37,751 | -0.06(-0.23%) |
Feb 27, 2024 | 25.97 | 26.83 | 25.97 | 26.36 | 28,194 | +0.51(+1.97%) |
Feb 26, 2024 | 25.03 | 26.00 | 25.03 | 25.85 | 20,649 | +0.82(+3.28%) |
Feb 23, 2024 | 24.83 | 25.15 | 24.67 | 25.03 | 16,726 | +0.31(+1.25%) |
Feb 22, 2024 | 24.51 | 24.96 | 24.41 | 24.72 | 17,727 | +0.15(+0.61%) |
Feb 21, 2024 | 24.10 | 24.57 | 23.91 | 24.57 | 14,097 | +0.30(+1.24%) |
Feb 20, 2024 | 25.40 | 25.46 | 24.19 | 24.27 | 24,452 | -0.86(-3.42%) |
Feb 16, 2024 | 25.45 | 25.68 | 25.04 | 25.13 | 18,510 | -0.42(-1.64%) |
Feb 15, 2024 | 25.09 | 25.56 | 24.50 | 25.55 | 17,741 | +1.04(+4.24%) |
Feb 14, 2024 | 24.20 | 24.80 | 24.09 | 24.51 | 15,282 | +1.19(+5.10%) |
Feb 13, 2024 | 23.90 | 24.12 | 23.18 | 23.32 | 48,371 | -1.27(-5.16%) |
Feb 12, 2024 | 24.02 | 25.06 | 24.02 | 24.59 | 22,203 | +0.41(+1.70%) |
Feb 09, 2024 | 24.23 | 24.35 | 23.91 | 24.18 | 15,973 | -0.22(-0.90%) |
Feb 08, 2024 | 23.92 | 24.60 | 23.82 | 24.40 | 19,385 | +0.65(+2.76%) |
Feb 07, 2024 | 24.56 | 24.56 | 23.61 | 23.75 | 17,192 | -0.14(-0.58%) |
Feb 06, 2024 | 23.77 | 23.90 | 23.36 | 23.88 | 18,176 | -0.02(-0.08%) |
Feb 05, 2024 | 24.68 | 24.68 | 23.73 | 23.90 | 20,464 | -1.00(-4.03%) |
Feb 02, 2024 | 25.08 | 25.31 | 24.90 | 24.91 | 15,126 | -0.44(-1.73%) |