Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 22.69 | 22.91 | 22.59 | 22.59 | 14,747 | -0.29(-1.27%) |
Apr 29, 2024 | 22.64 | 23.02 | 22.64 | 22.88 | 17,005 | +0.58(+2.61%) |
Apr 26, 2024 | 22.01 | 22.38 | 21.95 | 22.30 | 17,775 | +0.36(+1.64%) |
Apr 25, 2024 | 22.02 | 22.16 | 21.79 | 21.94 | 14,469 | -0.23(-1.04%) |
Apr 24, 2024 | 22.32 | 22.35 | 22.05 | 22.17 | 12,458 | -0.10(-0.44%) |
Apr 23, 2024 | 22.09 | 22.60 | 22.09 | 22.27 | 21,943 | +0.24(+1.09%) |
Apr 22, 2024 | 21.94 | 22.21 | 21.79 | 22.03 | 20,566 | +0.32(+1.47%) |
Apr 19, 2024 | 21.82 | 22.06 | 21.53 | 21.71 | 20,448 | -0.13(-0.60%) |
Apr 18, 2024 | 22.10 | 22.13 | 21.84 | 21.84 | 15,235 | -0.25(-1.13%) |
Apr 17, 2024 | 22.31 | 22.31 | 22.04 | 22.09 | 22,097 | -0.11(-0.50%) |
Apr 16, 2024 | 22.19 | 22.40 | 22.11 | 22.20 | 33,767 | -0.14(-0.63%) |
Apr 15, 2024 | 22.74 | 22.80 | 22.26 | 22.34 | 54,371 | -0.36(-1.59%) |
Apr 12, 2024 | 23.26 | 23.26 | 22.60 | 22.70 | 19,884 | -0.57(-2.45%) |
Apr 11, 2024 | 23.28 | 23.36 | 23.09 | 23.27 | 25,793 | +0.09(+0.39%) |
Apr 10, 2024 | 23.10 | 23.25 | 23.05 | 23.18 | 24,091 | -0.30(-1.28%) |
Apr 09, 2024 | 23.18 | 23.56 | 23.18 | 23.48 | 18,743 | +0.37(+1.60%) |
Apr 08, 2024 | 23.05 | 23.15 | 23.00 | 23.11 | 36,197 | +0.01(+0.04%) |
Apr 05, 2024 | 23.00 | 23.25 | 22.90 | 23.10 | 52,919 | +0.03(+0.13%) |
Apr 04, 2024 | 23.50 | 23.60 | 23.04 | 23.07 | 23,641 | -0.24(-1.03%) |
Apr 03, 2024 | 23.18 | 23.34 | 23.03 | 23.31 | 18,858 | +0.06(+0.26%) |
Apr 02, 2024 | 23.52 | 23.52 | 23.25 | 23.25 | 26,269 | -0.59(-2.47%) |
Apr 01, 2024 | 24.07 | 24.07 | 23.64 | 23.84 | 32,751 | -0.24(-1.00%) |
Mar 28, 2024 | 24.22 | 24.23 | 24.05 | 24.08 | 21,440 | -0.04(-0.17%) |
Mar 27, 2024 | 23.90 | 24.15 | 23.70 | 24.12 | 17,091 | +0.37(+1.56%) |
Mar 26, 2024 | 23.94 | 24.10 | 23.70 | 23.75 | 225,413 | -0.08(-0.34%) |
Mar 25, 2024 | 23.84 | 24.05 | 23.80 | 23.83 | 31,124 | -0.07(-0.29%) |
Mar 22, 2024 | 24.16 | 24.16 | 23.90 | 23.90 | 32,081 | -0.32(-1.32%) |
Mar 21, 2024 | 24.32 | 24.50 | 24.22 | 24.22 | 10,270 | +0.04(+0.17%) |
Mar 20, 2024 | 23.83 | 24.25 | 23.64 | 24.18 | 28,260 | +0.28(+1.17%) |
Mar 19, 2024 | 23.70 | 24.00 | 23.70 | 23.90 | 22,059 | +0.16(+0.67%) |
Mar 18, 2024 | 24.10 | 24.10 | 23.73 | 23.74 | 12,150 | -0.25(-1.04%) |
Mar 15, 2024 | 23.79 | 24.08 | 23.79 | 23.99 | 27,982 | +0.16(+0.67%) |
Mar 14, 2024 | 24.17 | 24.29 | 23.64 | 23.83 | 39,672 | -0.42(-1.73%) |
Mar 13, 2024 | 24.24 | 24.40 | 24.16 | 24.25 | 19,952 | +0.08(+0.33%) |
Mar 12, 2024 | 24.57 | 24.57 | 24.12 | 24.17 | 30,083 | -0.25(-1.02%) |
Mar 11, 2024 | 24.60 | 24.80 | 24.42 | 24.42 | 40,186 | +0.00(+0.00%) |
Mar 08, 2024 | 24.30 | 24.75 | 24.26 | 24.42 | 23,462 | +0.14(+0.58%) |
Mar 07, 2024 | 24.42 | 24.60 | 24.28 | 24.28 | 60,312 | -0.10(-0.41%) |
Mar 06, 2024 | 24.29 | 24.39 | 24.20 | 24.38 | 55,223 | +0.33(+1.37%) |
Mar 05, 2024 | 24.11 | 24.20 | 23.93 | 24.05 | 462,057 | -0.16(-0.66%) |
Mar 04, 2024 | 24.63 | 24.63 | 24.08 | 24.21 | 29,579 | -0.23(-0.94%) |
Mar 01, 2024 | 24.30 | 24.70 | 24.29 | 24.44 | 22,724 | +0.23(+0.95%) |
Feb 29, 2024 | 24.90 | 25.00 | 24.20 | 24.21 | 26,476 | -0.56(-2.26%) |
Feb 28, 2024 | 24.99 | 25.18 | 24.77 | 24.77 | 49,927 | -0.43(-1.71%) |
Feb 27, 2024 | 24.71 | 25.22 | 24.60 | 25.20 | 31,922 | +0.80(+3.28%) |
Feb 26, 2024 | 23.98 | 24.41 | 23.98 | 24.40 | 32,007 | +0.43(+1.79%) |
Feb 23, 2024 | 24.03 | 24.19 | 23.93 | 23.97 | 18,943 | +0.08(+0.35%) |
Feb 22, 2024 | 23.63 | 24.00 | 23.59 | 23.89 | 26,319 | +0.41(+1.73%) |
Feb 21, 2024 | 23.27 | 23.48 | 23.12 | 23.48 | 26,589 | +0.17(+0.73%) |
Feb 20, 2024 | 23.36 | 23.53 | 23.20 | 23.31 | 36,352 | -0.03(-0.13%) |
Feb 16, 2024 | 23.29 | 23.53 | 23.20 | 23.34 | 67,283 | +0.06(+0.26%) |
Feb 15, 2024 | 23.04 | 23.40 | 23.04 | 23.28 | 13,958 | +0.34(+1.48%) |
Feb 14, 2024 | 22.60 | 22.94 | 22.55 | 22.94 | 31,141 | +0.52(+2.32%) |
Feb 13, 2024 | 22.86 | 22.86 | 22.25 | 22.42 | 24,917 | -0.84(-3.61%) |
Feb 12, 2024 | 22.84 | 23.27 | 22.84 | 23.26 | 21,893 | +0.39(+1.71%) |
Feb 09, 2024 | 22.70 | 22.90 | 22.70 | 22.87 | 28,186 | +0.30(+1.33%) |
Feb 08, 2024 | 22.56 | 22.67 | 22.38 | 22.57 | 46,074 | -0.06(-0.27%) |
Feb 07, 2024 | 23.03 | 23.03 | 22.61 | 22.63 | 22,651 | -0.40(-1.74%) |
Feb 06, 2024 | 22.62 | 23.03 | 22.58 | 23.03 | 19,433 | +0.46(+2.04%) |
Feb 05, 2024 | 22.27 | 22.64 | 22.21 | 22.57 | 37,929 | +0.23(+1.03%) |
Feb 02, 2024 | 22.49 | 22.49 | 22.13 | 22.34 | 16,405 | -0.19(-0.84%) |