Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 22.26 | 22.28 | 22.13 | 22.15 | 669,826 | -0.10(-0.45%) |
Apr 29, 2024 | 22.19 | 22.28 | 22.17 | 22.25 | 647,685 | +0.10(+0.45%) |
Apr 26, 2024 | 22.28 | 22.28 | 22.07 | 22.15 | 493,160 | +0.10(+0.45%) |
Apr 25, 2024 | 22.05 | 22.08 | 21.87 | 22.05 | 922,484 | -0.09(-0.41%) |
Apr 24, 2024 | 22.15 | 22.17 | 22.04 | 22.14 | 947,391 | +0.04(+0.18%) |
Apr 23, 2024 | 22.05 | 22.11 | 21.99 | 22.10 | 731,029 | +0.18(+0.81%) |
Apr 22, 2024 | 21.70 | 21.95 | 21.69 | 21.92 | 744,849 | +0.35(+1.60%) |
Apr 19, 2024 | 21.56 | 21.71 | 21.51 | 21.58 | 618,701 | -0.07(-0.32%) |
Apr 18, 2024 | 21.79 | 21.79 | 21.57 | 21.65 | 529,987 | -0.06(-0.27%) |
Apr 17, 2024 | 21.61 | 21.74 | 21.48 | 21.71 | 529,252 | +0.16(+0.73%) |
Apr 16, 2024 | 21.53 | 21.60 | 21.36 | 21.55 | 690,876 | +0.00(+0.00%) |
Apr 15, 2024 | 21.87 | 21.89 | 21.36 | 21.55 | 1,580,143 | -0.25(-1.13%) |
Apr 12, 2024 | 21.90 | 21.91 | 21.67 | 21.79 | 1,157,213 | -0.19(-0.85%) |
Apr 11, 2024 | 22.05 | 22.05 | 21.79 | 21.98 | 800,967 | -0.03(-0.13%) |
Apr 10, 2024 | 22.17 | 22.17 | 21.89 | 22.01 | 1,692,369 | -0.24(-1.06%) |
Apr 09, 2024 | 22.23 | 22.25 | 22.09 | 22.25 | 751,524 | +0.10(+0.45%) |
Apr 08, 2024 | 22.08 | 22.20 | 22.07 | 22.15 | 755,349 | +0.08(+0.36%) |
Apr 05, 2024 | 22.12 | 22.16 | 22.05 | 22.07 | 850,639 | -0.05(-0.22%) |
Apr 04, 2024 | 22.26 | 22.28 | 22.05 | 22.12 | 634,084 | -0.11(-0.49%) |
Apr 03, 2024 | 22.21 | 22.23 | 22.10 | 22.23 | 985,773 | +0.02(+0.09%) |
Apr 02, 2024 | 22.27 | 22.29 | 22.15 | 22.21 | 1,071,083 | -0.11(-0.49%) |
Apr 01, 2024 | 22.39 | 22.39 | 22.25 | 22.32 | 1,006,823 | -0.04(-0.18%) |
Mar 28, 2024 | 22.40 | 22.42 | 22.35 | 22.36 | 602,115 | -0.04(-0.18%) |
Mar 27, 2024 | 22.41 | 22.41 | 22.30 | 22.40 | 759,173 | +0.05(+0.22%) |
Mar 26, 2024 | 22.36 | 22.37 | 22.32 | 22.35 | 755,072 | +0.04(+0.18%) |
Mar 25, 2024 | 22.35 | 22.36 | 22.29 | 22.31 | 1,148,012 | +0.01(+0.04%) |
Mar 22, 2024 | 22.29 | 22.32 | 22.26 | 22.30 | 989,483 | +0.04(+0.18%) |
Mar 21, 2024 | 22.29 | 22.29 | 22.23 | 22.26 | 759,922 | +0.00(+0.00%) |
Mar 20, 2024 | 22.19 | 22.26 | 22.16 | 22.26 | 596,145 | +0.11(+0.48%) |
Mar 19, 2024 | 22.12 | 22.18 | 22.06 | 22.15 | 691,542 | +0.07(+0.31%) |
Mar 18, 2024 | 22.04 | 22.10 | 22.03 | 22.08 | 756,654 | +0.06(+0.27%) |
Mar 15, 2024 | 22.04 | 22.08 | 21.93 | 22.03 | 617,663 | -0.07(-0.31%) |
Mar 14, 2024 | 22.23 | 22.23 | 22.00 | 22.09 | 686,304 | -0.11(-0.48%) |
Mar 13, 2024 | 22.21 | 22.21 | 22.15 | 22.20 | 511,662 | +0.03(+0.13%) |
Mar 12, 2024 | 22.09 | 22.17 | 22.07 | 22.17 | 408,079 | +0.08(+0.35%) |
Mar 11, 2024 | 22.05 | 22.11 | 21.98 | 22.09 | 674,108 | +0.05(+0.22%) |
Mar 08, 2024 | 22.14 | 22.15 | 21.98 | 22.04 | 658,020 | -0.04(-0.18%) |
Mar 07, 2024 | 22.18 | 22.18 | 22.05 | 22.08 | 592,568 | -0.03(-0.13%) |
Mar 06, 2024 | 22.13 | 22.16 | 22.07 | 22.11 | 537,150 | +0.06(+0.27%) |
Mar 05, 2024 | 22.20 | 22.20 | 22.04 | 22.05 | 990,737 | -0.11(-0.48%) |
Mar 04, 2024 | 22.20 | 22.21 | 22.14 | 22.16 | 712,673 | +0.02(+0.09%) |
Mar 01, 2024 | 22.15 | 22.21 | 22.14 | 22.14 | 679,881 | -0.01(-0.04%) |
Feb 29, 2024 | 22.11 | 22.15 | 22.09 | 22.15 | 582,723 | +0.04(+0.18%) |
Feb 28, 2024 | 22.12 | 22.12 | 22.07 | 22.11 | 649,500 | +0.00(+0.00%) |
Feb 27, 2024 | 22.06 | 22.13 | 22.06 | 22.11 | 550,128 | +0.05(+0.22%) |
Feb 26, 2024 | 22.09 | 22.13 | 22.05 | 22.06 | 1,048,679 | +0.05(+0.22%) |
Feb 23, 2024 | 21.98 | 22.05 | 21.96 | 22.02 | 723,771 | +0.11(+0.48%) |
Feb 22, 2024 | 21.95 | 22.01 | 21.91 | 21.91 | 960,528 | +0.05(+0.22%) |
Feb 21, 2024 | 21.86 | 21.89 | 21.81 | 21.86 | 576,534 | +0.03(+0.13%) |
Feb 20, 2024 | 21.95 | 21.95 | 21.80 | 21.83 | 1,176,147 | -0.12(-0.57%) |
Feb 16, 2024 | 21.93 | 21.96 | 21.85 | 21.96 | 558,651 | +0.05(+0.22%) |
Feb 15, 2024 | 21.88 | 21.91 | 21.84 | 21.91 | 508,367 | +0.09(+0.40%) |
Feb 14, 2024 | 21.90 | 21.91 | 21.76 | 21.82 | 457,818 | +0.03(+0.13%) |
Feb 13, 2024 | 21.87 | 21.87 | 21.63 | 21.79 | 882,930 | -0.10(-0.44%) |
Feb 12, 2024 | 21.98 | 22.02 | 21.88 | 21.89 | 611,106 | -0.06(-0.26%) |
Feb 09, 2024 | 22.04 | 22.04 | 21.93 | 21.95 | 613,823 | -0.07(-0.31%) |
Feb 08, 2024 | 22.02 | 22.02 | 21.91 | 22.02 | 383,989 | +0.02(+0.09%) |
Feb 07, 2024 | 21.99 | 22.00 | 21.96 | 22.00 | 268,709 | +0.01(+0.04%) |
Feb 06, 2024 | 21.81 | 21.99 | 21.81 | 21.99 | 306,228 | +0.10(+0.44%) |
Feb 05, 2024 | 21.80 | 21.90 | 21.75 | 21.89 | 471,702 | +0.09(+0.40%) |
Feb 02, 2024 | 21.78 | 21.82 | 21.74 | 21.80 | 447,150 | +0.01(+0.04%) |