Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 24.61 | 25.00 | 24.56 | 24.74 | 205,310 | +0.08(+0.32%) |
Apr 22, 2024 | 24.72 | 24.91 | 24.41 | 24.66 | 287,833 | -0.06(-0.24%) |
Apr 19, 2024 | 24.44 | 24.93 | 24.20 | 24.72 | 271,135 | +0.19(+0.77%) |
Apr 18, 2024 | 25.29 | 25.39 | 24.51 | 24.53 | 267,893 | -0.76(-3.01%) |
Apr 17, 2024 | 25.45 | 25.77 | 25.18 | 25.29 | 200,886 | -0.03(-0.12%) |
Apr 16, 2024 | 25.05 | 25.36 | 24.67 | 25.32 | 230,753 | +0.19(+0.76%) |
Apr 15, 2024 | 25.39 | 25.86 | 24.97 | 25.13 | 213,942 | -0.22(-0.87%) |
Apr 12, 2024 | 25.93 | 26.14 | 25.28 | 25.35 | 250,621 | -0.44(-1.71%) |
Apr 11, 2024 | 25.45 | 26.18 | 25.45 | 25.79 | 317,037 | +0.61(+2.42%) |
Apr 10, 2024 | 25.05 | 25.58 | 24.92 | 25.18 | 254,824 | +0.02(+0.08%) |
Apr 09, 2024 | 25.99 | 26.15 | 25.14 | 25.16 | 358,431 | -0.79(-3.04%) |
Apr 08, 2024 | 26.37 | 26.37 | 25.93 | 25.95 | 208,259 | -0.43(-1.63%) |
Apr 05, 2024 | 26.74 | 26.85 | 26.35 | 26.38 | 244,121 | -0.25(-0.94%) |
Apr 04, 2024 | 27.05 | 27.08 | 26.44 | 26.63 | 378,510 | -0.46(-1.70%) |
Apr 03, 2024 | 25.90 | 27.20 | 25.85 | 27.09 | 877,878 | +1.30(+5.04%) |
Apr 02, 2024 | 25.88 | 25.88 | 25.51 | 25.79 | 306,247 | -0.05(-0.19%) |
Apr 01, 2024 | 25.38 | 25.95 | 25.38 | 25.84 | 308,388 | +0.45(+1.77%) |
Mar 28, 2024 | 25.31 | 25.28 | 25.28 | 25.39 | 384,334 | -0.09(-0.35%) |
Mar 27, 2024 | 25.58 | 25.89 | 24.83 | 25.48 | 613,511 | -0.13(-0.51%) |
Mar 26, 2024 | 25.99 | 25.99 | 25.50 | 25.61 | 250,527 | -0.42(-1.61%) |
Mar 25, 2024 | 25.86 | 26.50 | 25.86 | 26.03 | 362,584 | +0.30(+1.17%) |
Mar 22, 2024 | 25.25 | 26.11 | 25.12 | 25.73 | 322,156 | +0.48(+1.90%) |
Mar 21, 2024 | 25.32 | 25.63 | 25.14 | 25.25 | 333,739 | +0.60(+2.43%) |
Mar 20, 2024 | 24.53 | 24.79 | 24.01 | 24.65 | 265,325 | -0.01(-0.04%) |
Mar 19, 2024 | 25.22 | 25.37 | 24.66 | 24.66 | 191,006 | -0.56(-2.22%) |
Mar 18, 2024 | 24.38 | 25.30 | 24.11 | 25.22 | 339,087 | +0.95(+3.91%) |
Mar 15, 2024 | 24.72 | 24.86 | 24.24 | 24.27 | 340,086 | -0.59(-2.37%) |
Mar 14, 2024 | 24.57 | 25.00 | 24.22 | 24.86 | 351,689 | +0.44(+1.80%) |
Mar 13, 2024 | 24.04 | 24.56 | 24.04 | 24.42 | 373,967 | +0.48(+2.01%) |
Mar 12, 2024 | 23.73 | 24.04 | 23.65 | 23.94 | 251,059 | +0.17(+0.72%) |
Mar 11, 2024 | 23.71 | 23.86 | 23.30 | 23.77 | 227,823 | -0.01(-0.04%) |
Mar 08, 2024 | 23.87 | 23.96 | 23.59 | 23.78 | 193,797 | -0.16(-0.67%) |
Mar 07, 2024 | 23.70 | 24.05 | 23.50 | 23.94 | 223,044 | +0.30(+1.27%) |
Mar 06, 2024 | 23.59 | 23.84 | 23.32 | 23.64 | 189,300 | +0.14(+0.60%) |
Mar 05, 2024 | 23.38 | 23.90 | 23.36 | 23.50 | 158,284 | +0.22(+0.95%) |
Mar 04, 2024 | 24.21 | 24.31 | 23.26 | 23.28 | 278,250 | -0.71(-2.96%) |
Mar 01, 2024 | 23.80 | 24.28 | 23.80 | 23.99 | 209,908 | +0.22(+0.93%) |
Feb 29, 2024 | 23.74 | 24.03 | 23.46 | 23.77 | 197,008 | -0.01(-0.04%) |
Feb 28, 2024 | 23.60 | 24.02 | 23.60 | 23.78 | 187,453 | +0.07(+0.30%) |
Feb 27, 2024 | 24.10 | 24.13 | 23.63 | 23.71 | 210,149 | -0.36(-1.50%) |
Feb 26, 2024 | 23.91 | 24.21 | 23.78 | 24.07 | 125,175 | +0.29(+1.22%) |
Feb 23, 2024 | 23.70 | 23.93 | 23.50 | 23.78 | 238,288 | +0.06(+0.25%) |
Feb 22, 2024 | 24.01 | 24.01 | 23.47 | 23.72 | 222,114 | -0.43(-1.78%) |
Feb 21, 2024 | 24.11 | 24.49 | 23.89 | 24.15 | 209,248 | +0.10(+0.42%) |
Feb 20, 2024 | 24.77 | 24.91 | 23.87 | 24.05 | 230,385 | -0.89(-3.57%) |
Feb 16, 2024 | 24.78 | 25.27 | 24.78 | 24.94 | 255,316 | +0.19(+0.77%) |
Feb 15, 2024 | 24.49 | 24.89 | 24.00 | 24.75 | 190,532 | +0.30(+1.23%) |
Feb 14, 2024 | 24.34 | 24.60 | 24.09 | 24.45 | 213,281 | +0.25(+1.03%) |
Feb 13, 2024 | 24.57 | 24.57 | 24.00 | 24.20 | 169,481 | -0.37(-1.51%) |
Feb 12, 2024 | 23.97 | 24.77 | 23.95 | 24.57 | 320,477 | +0.81(+3.41%) |
Feb 09, 2024 | 23.97 | 24.08 | 23.37 | 23.76 | 158,767 | -0.16(-0.67%) |
Feb 08, 2024 | 23.88 | 24.00 | 23.53 | 23.92 | 129,751 | -0.20(-0.83%) |
Feb 07, 2024 | 23.81 | 24.28 | 23.41 | 24.12 | 177,158 | +0.31(+1.30%) |
Feb 06, 2024 | 24.05 | 24.37 | 23.70 | 23.81 | 211,856 | -0.16(-0.67%) |
Feb 05, 2024 | 24.19 | 24.43 | 23.72 | 23.97 | 310,677 | -0.20(-0.83%) |
Feb 02, 2024 | 24.11 | 24.26 | 23.85 | 24.17 | 375,028 | +0.45(+1.90%) |