Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 23.58 | 23.67 | 23.16 | 23.48 | 580,625 | -0.36(-1.51%) |
Apr 24, 2024 | 23.96 | 24.15 | 23.56 | 23.84 | 480,652 | -0.12(-0.50%) |
Apr 23, 2024 | 23.89 | 24.30 | 23.63 | 23.96 | 733,667 | +0.19(+0.80%) |
Apr 22, 2024 | 23.59 | 24.02 | 23.30 | 23.77 | 704,003 | +0.32(+1.36%) |
Apr 19, 2024 | 23.55 | 23.89 | 23.37 | 23.45 | 645,752 | -0.13(-0.55%) |
Apr 18, 2024 | 24.36 | 24.38 | 23.39 | 23.58 | 805,586 | -0.20(-0.84%) |
Apr 17, 2024 | 24.49 | 24.67 | 23.57 | 23.78 | 906,131 | -0.55(-2.26%) |
Apr 16, 2024 | 23.56 | 24.33 | 23.22 | 24.33 | 1,169,902 | +0.54(+2.27%) |
Apr 15, 2024 | 24.06 | 24.17 | 23.43 | 23.79 | 727,558 | -0.22(-0.92%) |
Apr 12, 2024 | 24.35 | 24.40 | 23.88 | 24.01 | 677,346 | -0.49(-2.00%) |
Apr 11, 2024 | 24.42 | 24.70 | 24.22 | 24.50 | 1,759,927 | +0.11(+0.45%) |
Apr 10, 2024 | 24.71 | 24.79 | 24.29 | 24.39 | 2,598,771 | -0.84(-3.33%) |
Apr 09, 2024 | 25.67 | 25.79 | 24.92 | 25.23 | 391,603 | -0.33(-1.29%) |
Apr 08, 2024 | 25.49 | 25.64 | 25.33 | 25.56 | 552,847 | +0.24(+0.95%) |
Apr 05, 2024 | 25.09 | 25.45 | 24.88 | 25.32 | 457,223 | +0.23(+0.92%) |
Apr 04, 2024 | 25.61 | 25.87 | 25.07 | 25.09 | 424,279 | -0.14(-0.55%) |
Apr 03, 2024 | 25.60 | 25.82 | 25.10 | 25.23 | 675,455 | -0.35(-1.37%) |
Apr 02, 2024 | 25.77 | 25.77 | 25.23 | 25.58 | 1,781,050 | -0.44(-1.69%) |
Apr 01, 2024 | 26.37 | 26.37 | 25.83 | 26.02 | 729,099 | -0.30(-1.14%) |
Mar 28, 2024 | 26.25 | 26.33 | 26.33 | 26.32 | 776,309 | +0.23(+0.88%) |
Mar 27, 2024 | 25.96 | 26.64 | 25.81 | 26.09 | 727,542 | +0.29(+1.12%) |
Mar 26, 2024 | 25.44 | 25.90 | 25.23 | 25.80 | 541,311 | +0.51(+2.02%) |
Mar 25, 2024 | 25.41 | 25.72 | 25.11 | 25.29 | 633,775 | -0.06(-0.24%) |
Mar 22, 2024 | 25.41 | 25.80 | 25.27 | 25.35 | 550,554 | -0.14(-0.55%) |
Mar 21, 2024 | 26.03 | 26.30 | 25.45 | 25.49 | 730,127 | -0.69(-2.64%) |
Mar 20, 2024 | 25.10 | 26.31 | 24.82 | 26.18 | 1,028,810 | +0.94(+3.72%) |
Mar 19, 2024 | 25.91 | 26.03 | 25.16 | 25.24 | 683,889 | -0.67(-2.59%) |
Mar 18, 2024 | 25.76 | 26.23 | 25.73 | 25.91 | 654,301 | +0.13(+0.50%) |
Mar 15, 2024 | 25.50 | 26.27 | 25.50 | 25.78 | 1,193,286 | +0.10(+0.39%) |
Mar 14, 2024 | 25.72 | 25.73 | 25.21 | 25.68 | 530,611 | -0.16(-0.62%) |
Mar 13, 2024 | 25.65 | 26.29 | 25.56 | 25.84 | 732,868 | +0.13(+0.51%) |
Mar 12, 2024 | 25.87 | 25.96 | 25.52 | 25.71 | 650,400 | -0.19(-0.73%) |
Mar 11, 2024 | 26.05 | 26.32 | 25.88 | 25.90 | 595,378 | -0.36(-1.37%) |
Mar 08, 2024 | 26.60 | 26.85 | 26.14 | 26.26 | 637,187 | -0.19(-0.72%) |
Mar 07, 2024 | 26.54 | 26.94 | 26.34 | 26.45 | 782,943 | +0.08(+0.30%) |
Mar 06, 2024 | 25.40 | 26.59 | 25.40 | 26.37 | 938,283 | +0.75(+2.93%) |
Mar 05, 2024 | 25.81 | 26.31 | 25.56 | 25.62 | 1,056,705 | -0.45(-1.73%) |
Mar 04, 2024 | 26.17 | 26.57 | 25.91 | 26.07 | 1,082,334 | -0.02(-0.08%) |
Mar 01, 2024 | 25.40 | 26.38 | 24.92 | 26.09 | 1,662,431 | +0.75(+2.96%) |
Feb 29, 2024 | 24.13 | 25.63 | 24.13 | 25.34 | 2,108,749 | +0.74(+3.01%) |
Feb 28, 2024 | 24.35 | 25.07 | 24.35 | 24.60 | 1,164,053 | -0.04(-0.16%) |
Feb 27, 2024 | 24.48 | 25.17 | 24.35 | 24.64 | 564,266 | +0.33(+1.36%) |
Feb 26, 2024 | 23.86 | 24.82 | 23.80 | 24.31 | 683,439 | +0.35(+1.46%) |
Feb 23, 2024 | 24.20 | 24.38 | 23.84 | 23.96 | 603,273 | -0.29(-1.20%) |
Feb 22, 2024 | 24.49 | 24.54 | 24.12 | 24.25 | 896,149 | +0.03(+0.12%) |
Feb 21, 2024 | 24.33 | 24.33 | 24.20 | 24.22 | 1,060,037 | -0.39(-1.58%) |
Feb 20, 2024 | 25.29 | 25.48 | 24.55 | 24.61 | 875,797 | -0.90(-3.53%) |
Feb 16, 2024 | 25.20 | 25.83 | 24.90 | 25.51 | 455,178 | +0.16(+0.63%) |
Feb 15, 2024 | 24.90 | 25.58 | 24.74 | 25.35 | 1,144,048 | +0.56(+2.26%) |
Feb 14, 2024 | 25.19 | 25.30 | 24.19 | 24.79 | 1,181,664 | -0.20(-0.80%) |
Feb 13, 2024 | 24.85 | 25.38 | 24.76 | 24.99 | 845,233 | -0.63(-2.46%) |
Feb 12, 2024 | 25.34 | 25.75 | 25.27 | 25.62 | 919,878 | +0.29(+1.14%) |
Feb 09, 2024 | 25.21 | 25.75 | 25.17 | 25.33 | 643,797 | +0.12(+0.48%) |
Feb 08, 2024 | 25.69 | 25.75 | 25.05 | 25.21 | 788,514 | -0.28(-1.10%) |
Feb 07, 2024 | 25.71 | 25.77 | 25.05 | 25.49 | 743,827 | -0.13(-0.51%) |
Feb 06, 2024 | 25.36 | 25.75 | 25.29 | 25.62 | 792,284 | +0.19(+0.75%) |
Feb 05, 2024 | 25.30 | 25.65 | 25.21 | 25.43 | 672,547 | -0.43(-1.66%) |
Feb 02, 2024 | 25.25 | 25.90 | 25.11 | 25.86 | 635,796 | +0.38(+1.49%) |