Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 23.07 | 23.09 | 22.90 | 22.90 | 15,422 | -0.29(-1.26%) |
Apr 29, 2024 | 23.08 | 23.26 | 23.08 | 23.19 | 358,393 | +0.04(+0.17%) |
Apr 26, 2024 | 23.14 | 23.27 | 23.05 | 23.16 | 27,092 | +0.03(+0.13%) |
Apr 25, 2024 | 23.00 | 23.18 | 23.00 | 23.12 | 6,676 | -0.06(-0.24%) |
Apr 24, 2024 | 23.18 | 23.18 | 23.14 | 23.18 | 1,279 | -0.05(-0.23%) |
Apr 23, 2024 | 23.17 | 23.33 | 23.13 | 23.23 | 49,935 | +0.20(+0.89%) |
Apr 22, 2024 | 22.94 | 23.12 | 22.94 | 23.03 | 3,384 | +0.22(+0.95%) |
Apr 19, 2024 | 22.82 | 22.83 | 22.76 | 22.81 | 7,965 | +0.17(+0.75%) |
Apr 18, 2024 | 22.73 | 22.82 | 22.64 | 22.64 | 2,486 | +0.03(+0.12%) |
Apr 17, 2024 | 22.56 | 22.63 | 22.56 | 22.62 | 1,670 | -0.02(-0.08%) |
Apr 16, 2024 | 22.59 | 22.63 | 22.59 | 22.63 | 1,012 | -0.18(-0.79%) |
Apr 15, 2024 | 23.08 | 23.13 | 22.77 | 22.81 | 3,749 | -0.11(-0.49%) |
Apr 12, 2024 | 23.11 | 23.16 | 22.90 | 22.93 | 4,827 | -0.39(-1.66%) |
Apr 11, 2024 | 23.25 | 23.43 | 23.23 | 23.31 | 2,586 | -0.04(-0.15%) |
Apr 10, 2024 | 23.31 | 23.38 | 23.30 | 23.35 | 1,954 | -0.29(-1.24%) |
Apr 09, 2024 | 23.70 | 23.70 | 23.58 | 23.64 | 5,754 | -0.00(-0.00%) |
Apr 08, 2024 | 23.61 | 23.71 | 23.61 | 23.64 | 2,803 | +0.00(+0.01%) |
Apr 05, 2024 | 23.63 | 23.65 | 23.60 | 23.64 | 3,859 | +0.14(+0.61%) |
Apr 04, 2024 | 23.83 | 23.83 | 23.47 | 23.50 | 3,093 | -0.19(-0.80%) |
Apr 03, 2024 | 23.62 | 23.74 | 23.62 | 23.68 | 1,673 | +0.01(+0.03%) |
Apr 02, 2024 | 23.64 | 23.73 | 23.61 | 23.68 | 7,602 | -0.14(-0.60%) |
Apr 01, 2024 | 23.97 | 23.97 | 23.75 | 23.82 | 5,670 | -0.15(-0.64%) |
Mar 28, 2024 | 23.89 | 23.98 | 23.83 | 23.97 | 6,856 | +0.15(+0.63%) |
Mar 27, 2024 | 23.65 | 23.85 | 23.65 | 23.82 | 3,826 | +0.30(+1.30%) |
Mar 26, 2024 | 23.62 | 23.62 | 23.50 | 23.52 | 5,093 | +0.01(+0.04%) |
Mar 25, 2024 | 23.54 | 23.54 | 23.51 | 23.51 | 3,673 | -0.07(-0.28%) |
Mar 22, 2024 | 23.76 | 23.76 | 23.51 | 23.57 | 2,771 | -0.12(-0.50%) |
Mar 21, 2024 | 23.67 | 23.78 | 23.65 | 23.69 | 4,241 | +0.22(+0.94%) |
Mar 20, 2024 | 23.23 | 23.47 | 23.23 | 23.47 | 2,386 | +0.16(+0.69%) |
Mar 19, 2024 | 23.22 | 23.33 | 23.22 | 23.31 | 6,879 | +0.14(+0.60%) |
Mar 18, 2024 | 23.00 | 23.20 | 23.00 | 23.17 | 3,067 | +0.07(+0.31%) |
Mar 15, 2024 | 22.95 | 23.17 | 22.95 | 23.10 | 2,976 | +0.01(+0.05%) |
Mar 14, 2024 | 23.15 | 23.15 | 23.00 | 23.09 | 864 | -0.18(-0.79%) |
Mar 13, 2024 | 23.21 | 23.38 | 23.21 | 23.27 | 3,505 | +0.08(+0.33%) |
Mar 12, 2024 | 23.22 | 23.25 | 23.12 | 23.20 | 2,143 | +0.10(+0.45%) |
Mar 11, 2024 | 22.97 | 23.16 | 22.97 | 23.09 | 3,148 | +0.05(+0.20%) |
Mar 08, 2024 | 23.15 | 23.20 | 23.05 | 23.05 | 2,272 | -0.01(-0.06%) |
Mar 07, 2024 | 23.00 | 23.07 | 22.98 | 23.06 | 5,745 | +0.14(+0.62%) |
Mar 06, 2024 | 22.97 | 23.00 | 22.84 | 22.92 | 3,934 | +0.15(+0.64%) |
Mar 05, 2024 | 22.74 | 22.93 | 22.73 | 22.77 | 7,048 | -0.07(-0.33%) |
Mar 04, 2024 | 22.77 | 22.88 | 22.77 | 22.85 | 3,493 | +0.07(+0.32%) |
Mar 01, 2024 | 22.72 | 22.86 | 22.70 | 22.77 | 1,619 | +0.09(+0.38%) |
Feb 29, 2024 | 22.70 | 22.73 | 22.60 | 22.69 | 4,243 | +0.08(+0.35%) |
Feb 28, 2024 | 22.61 | 22.62 | 22.58 | 22.61 | 4,451 | +0.03(+0.14%) |
Feb 27, 2024 | 22.59 | 22.59 | 22.52 | 22.58 | 1,366 | +0.07(+0.30%) |
Feb 26, 2024 | 22.60 | 22.60 | 22.51 | 22.51 | 6,392 | -0.08(-0.36%) |
Feb 23, 2024 | 22.58 | 22.70 | 22.54 | 22.59 | 8,649 | +0.09(+0.41%) |
Feb 22, 2024 | 22.50 | 22.54 | 22.44 | 22.50 | 1,741 | +0.22(+0.98%) |
Feb 21, 2024 | 22.25 | 22.32 | 22.15 | 22.28 | 1,934 | +0.11(+0.51%) |
Feb 20, 2024 | 22.07 | 22.28 | 22.07 | 22.17 | 6,868 | -0.03(-0.12%) |
Feb 16, 2024 | 22.23 | 22.27 | 22.19 | 22.19 | 1,845 | -0.02(-0.10%) |
Feb 15, 2024 | 22.09 | 22.33 | 22.09 | 22.22 | 4,120 | +0.26(+1.18%) |
Feb 14, 2024 | 21.83 | 22.00 | 21.83 | 21.96 | 1,928 | +0.16(+0.73%) |
Feb 13, 2024 | 21.90 | 21.91 | 21.71 | 21.80 | 2,320 | -0.36(-1.61%) |
Feb 12, 2024 | 22.13 | 22.24 | 22.13 | 22.15 | 3,325 | +0.16(+0.71%) |
Feb 09, 2024 | 22.04 | 22.04 | 21.95 | 22.00 | 1,220 | +0.02(+0.09%) |
Feb 08, 2024 | 21.93 | 22.02 | 21.92 | 21.98 | 650,106 | -0.01(-0.04%) |
Feb 07, 2024 | 21.95 | 22.05 | 21.95 | 21.99 | 3,670 | +0.07(+0.30%) |
Feb 06, 2024 | 21.76 | 21.99 | 21.76 | 21.92 | 6,016 | +0.05(+0.23%) |
Feb 05, 2024 | 21.88 | 21.88 | 21.80 | 21.87 | 1,032 | -0.18(-0.82%) |
Feb 02, 2024 | 21.95 | 22.17 | 21.95 | 22.05 | 3,700 | -0.01(-0.02%) |