Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 23.16 | 23.17 | 23.15 | 23.15 | 7,707 | -0.02(-0.07%) |
Apr 29, 2024 | 23.15 | 23.19 | 23.15 | 23.17 | 10,355 | -0.00(-0.01%) |
Apr 26, 2024 | 23.18 | 23.18 | 23.15 | 23.17 | 7,005 | +0.02(+0.09%) |
Apr 25, 2024 | 23.17 | 23.17 | 23.14 | 23.15 | 9,590 | -0.03(-0.14%) |
Apr 24, 2024 | 23.17 | 23.21 | 23.17 | 23.18 | 12,630 | -0.02(-0.10%) |
Apr 23, 2024 | 23.24 | 23.24 | 23.21 | 23.21 | 7,177 | +0.01(+0.04%) |
Apr 22, 2024 | 23.22 | 23.23 | 23.18 | 23.20 | 6,629 | -0.00(-0.01%) |
Apr 19, 2024 | 23.20 | 23.23 | 23.19 | 23.20 | 13,567 | +0.01(+0.04%) |
Apr 18, 2024 | 23.19 | 23.21 | 23.16 | 23.19 | 9,898 | -0.02(-0.09%) |
Apr 17, 2024 | 23.19 | 23.23 | 23.16 | 23.21 | 9,565 | +0.04(+0.17%) |
Apr 16, 2024 | 23.17 | 23.18 | 23.16 | 23.17 | 9,964 | -0.04(-0.17%) |
Apr 15, 2024 | 23.18 | 23.23 | 23.18 | 23.21 | 7,187 | -0.01(-0.04%) |
Apr 12, 2024 | 23.20 | 23.24 | 23.20 | 23.22 | 21,448 | +0.05(+0.21%) |
Apr 11, 2024 | 23.15 | 23.18 | 23.14 | 23.17 | 10,888 | +0.03(+0.15%) |
Apr 10, 2024 | 23.15 | 23.17 | 23.13 | 23.14 | 33,857 | -0.13(-0.58%) |
Apr 09, 2024 | 23.28 | 23.29 | 23.24 | 23.27 | 22,980 | +0.05(+0.21%) |
Apr 08, 2024 | 23.20 | 23.23 | 23.20 | 23.22 | 1,322 | +0.02(+0.06%) |
Apr 05, 2024 | 23.18 | 23.23 | 23.18 | 23.21 | 23,535 | -0.04(-0.17%) |
Apr 04, 2024 | 23.24 | 23.25 | 23.23 | 23.25 | 29,661 | +0.00(+0.00%) |
Apr 03, 2024 | 23.22 | 23.27 | 23.21 | 23.25 | 24,313 | -0.02(-0.07%) |
Apr 02, 2024 | 23.32 | 23.32 | 23.26 | 23.26 | 10,452 | -0.06(-0.25%) |
Apr 01, 2024 | 23.33 | 23.35 | 23.30 | 23.32 | 11,775 | -0.04(-0.19%) |
Mar 28, 2024 | 23.40 | 23.40 | 23.35 | 23.37 | 16,342 | +0.02(+0.09%) |
Mar 27, 2024 | 23.37 | 23.39 | 23.35 | 23.35 | 9,795 | -0.04(-0.15%) |
Mar 26, 2024 | 23.43 | 23.43 | 23.38 | 23.38 | 12,418 | -0.03(-0.13%) |
Mar 25, 2024 | 23.46 | 23.46 | 23.40 | 23.41 | 22,844 | -0.04(-0.19%) |
Mar 22, 2024 | 23.46 | 23.49 | 23.41 | 23.46 | 23,607 | +0.04(+0.17%) |
Mar 21, 2024 | 23.45 | 23.45 | 23.41 | 23.42 | 36,058 | -0.03(-0.13%) |
Mar 20, 2024 | 23.42 | 23.46 | 23.41 | 23.45 | 19,418 | -0.01(-0.04%) |
Mar 19, 2024 | 23.42 | 23.46 | 23.41 | 23.46 | 16,646 | +0.05(+0.21%) |
Mar 18, 2024 | 23.49 | 23.49 | 23.39 | 23.41 | 32,438 | -0.03(-0.11%) |
Mar 15, 2024 | 23.41 | 23.43 | 23.37 | 23.43 | 13,081 | +0.02(+0.08%) |
Mar 14, 2024 | 23.52 | 23.52 | 23.41 | 23.41 | 14,502 | -0.06(-0.27%) |
Mar 13, 2024 | 23.48 | 23.49 | 23.47 | 23.48 | 12,879 | +0.01(+0.04%) |
Mar 12, 2024 | 23.47 | 23.47 | 23.46 | 23.47 | 17,137 | -0.00(-0.02%) |
Mar 11, 2024 | 23.50 | 23.50 | 23.46 | 23.47 | 8,639 | +0.00(+0.00%) |
Mar 08, 2024 | 23.46 | 23.50 | 23.46 | 23.47 | 14,515 | +0.05(+0.21%) |
Mar 07, 2024 | 23.46 | 23.46 | 23.39 | 23.42 | 40,377 | -0.03(-0.13%) |
Mar 06, 2024 | 23.44 | 23.50 | 23.40 | 23.45 | 33,880 | -0.02(-0.08%) |
Mar 05, 2024 | 23.38 | 23.49 | 23.38 | 23.47 | 8,392 | +0.06(+0.25%) |
Mar 04, 2024 | 23.42 | 23.44 | 23.38 | 23.41 | 7,496 | -0.05(-0.21%) |
Mar 01, 2024 | 23.36 | 23.47 | 23.36 | 23.46 | 20,147 | +0.03(+0.13%) |
Feb 29, 2024 | 23.42 | 23.43 | 23.39 | 23.43 | 10,651 | +0.01(+0.04%) |
Feb 28, 2024 | 23.41 | 23.44 | 23.40 | 23.42 | 17,247 | +0.02(+0.09%) |
Feb 27, 2024 | 23.41 | 23.41 | 23.39 | 23.40 | 11,555 | +0.04(+0.17%) |
Feb 26, 2024 | 23.42 | 23.42 | 23.36 | 23.36 | 10,981 | -0.01(-0.04%) |
Feb 23, 2024 | 23.41 | 23.41 | 23.34 | 23.37 | 78,075 | +0.06(+0.28%) |
Feb 22, 2024 | 23.43 | 23.43 | 23.27 | 23.31 | 35,585 | +0.00(+0.02%) |
Feb 21, 2024 | 23.37 | 23.37 | 23.29 | 23.30 | 65,160 | -0.04(-0.17%) |
Feb 20, 2024 | 23.43 | 23.43 | 23.34 | 23.34 | 60,680 | -0.00(-0.01%) |
Feb 16, 2024 | 23.35 | 23.38 | 23.31 | 23.35 | 8,338 | -0.03(-0.13%) |
Feb 15, 2024 | 23.37 | 23.39 | 23.36 | 23.38 | 13,447 | +0.02(+0.08%) |
Feb 14, 2024 | 23.33 | 23.38 | 23.33 | 23.36 | 28,518 | +0.07(+0.28%) |
Feb 13, 2024 | 23.32 | 23.32 | 23.27 | 23.29 | 22,538 | -0.10(-0.41%) |
Feb 12, 2024 | 23.42 | 23.42 | 23.36 | 23.39 | 15,545 | +0.02(+0.07%) |
Feb 09, 2024 | 23.35 | 23.39 | 23.32 | 23.37 | 21,369 | +0.02(+0.08%) |
Feb 08, 2024 | 23.42 | 23.42 | 23.33 | 23.35 | 7,290 | -0.01(-0.04%) |
Feb 07, 2024 | 23.38 | 23.38 | 23.35 | 23.36 | 5,436 | -0.00(-0.00%) |
Feb 06, 2024 | 23.35 | 23.43 | 23.33 | 23.36 | 16,161 | +0.02(+0.08%) |
Feb 05, 2024 | 23.48 | 23.48 | 23.31 | 23.34 | 43,204 | -0.07(-0.32%) |
Feb 02, 2024 | 23.47 | 23.49 | 23.37 | 23.42 | 102,836 | -0.06(-0.27%) |