Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 23.28 | 23.28 | 23.09 | 23.09 | 1,778 | -0.25(-1.08%) |
Apr 29, 2024 | 23.31 | 23.34 | 23.31 | 23.34 | 1,728 | +0.11(+0.47%) |
Apr 26, 2024 | 23.23 | 23.27 | 23.23 | 23.23 | 7,670 | +0.16(+0.67%) |
Apr 25, 2024 | 22.93 | 23.07 | 22.93 | 23.07 | 6,441 | -0.07(-0.32%) |
Apr 24, 2024 | 23.13 | 23.17 | 23.13 | 23.15 | 765 | +0.01(+0.04%) |
Apr 23, 2024 | 22.99 | 23.14 | 22.99 | 23.14 | 285 | +0.18(+0.78%) |
Apr 22, 2024 | 22.96 | 23.02 | 22.96 | 22.96 | 549 | +0.14(+0.61%) |
Apr 19, 2024 | 22.87 | 22.89 | 22.82 | 22.82 | 6,204 | -0.06(-0.25%) |
Apr 18, 2024 | 22.94 | 22.94 | 22.88 | 22.88 | 5,262 | -0.05(-0.22%) |
Apr 17, 2024 | 23.00 | 23.00 | 22.93 | 22.93 | 2,996 | -0.05(-0.21%) |
Apr 16, 2024 | 22.95 | 23.02 | 22.95 | 22.98 | 1,886 | -0.06(-0.27%) |
Apr 15, 2024 | 23.05 | 23.08 | 23.04 | 23.04 | 2,059 | -0.12(-0.52%) |
Apr 12, 2024 | 23.31 | 23.43 | 23.16 | 23.16 | 5,136 | -0.22(-0.94%) |
Apr 11, 2024 | 23.33 | 23.38 | 23.27 | 23.38 | 1,036 | +0.07(+0.30%) |
Apr 10, 2024 | 23.31 | 23.34 | 23.25 | 23.31 | 833 | -0.14(-0.58%) |
Apr 09, 2024 | 23.35 | 23.46 | 23.32 | 23.45 | 9,825 | -0.01(-0.06%) |
Apr 08, 2024 | 23.45 | 23.51 | 23.45 | 23.46 | 2,256 | +0.05(+0.21%) |
Apr 05, 2024 | 23.49 | 23.49 | 23.41 | 23.41 | 789 | +0.08(+0.34%) |
Apr 04, 2024 | 23.48 | 23.56 | 23.33 | 23.33 | 16,869 | -0.09(-0.38%) |
Apr 03, 2024 | 23.41 | 23.43 | 23.41 | 23.42 | 2,542 | -0.00(-0.02%) |
Apr 02, 2024 | 23.40 | 23.46 | 23.40 | 23.43 | 13,230 | -0.09(-0.36%) |
Apr 01, 2024 | 23.53 | 23.53 | 23.51 | 23.51 | 140 | -0.04(-0.19%) |
Mar 28, 2024 | 23.55 | 23.61 | 23.49 | 23.55 | 2,299 | +0.03(+0.13%) |
Mar 27, 2024 | 23.53 | 23.58 | 23.52 | 23.52 | 3,361 | +0.11(+0.47%) |
Mar 26, 2024 | 23.42 | 23.50 | 23.41 | 23.41 | 2,767 | +0.00(+0.00%) |
Mar 25, 2024 | 23.45 | 23.48 | 23.41 | 23.41 | 7,154 | -0.03(-0.14%) |
Mar 22, 2024 | 23.49 | 23.49 | 23.45 | 23.45 | 6,443 | -0.20(-0.83%) |
Mar 21, 2024 | 23.70 | 23.71 | 23.64 | 23.64 | 5,973 | -0.00(-0.00%) |
Mar 20, 2024 | 23.51 | 23.71 | 23.46 | 23.65 | 13,528 | +0.13(+0.56%) |
Mar 19, 2024 | 23.43 | 23.52 | 23.43 | 23.52 | 334 | +0.05(+0.21%) |
Mar 18, 2024 | 23.46 | 23.54 | 23.44 | 23.46 | 4,740 | +0.03(+0.13%) |
Mar 15, 2024 | 23.48 | 23.50 | 23.43 | 23.43 | 1,467 | -0.02(-0.10%) |
Mar 14, 2024 | 23.55 | 23.55 | 23.46 | 23.46 | 2,152 | -0.14(-0.60%) |
Mar 13, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 21 | +0.05(+0.19%) |
Mar 12, 2024 | 23.48 | 23.61 | 23.46 | 23.55 | 1,420 | +0.12(+0.51%) |
Mar 11, 2024 | 23.41 | 23.49 | 23.41 | 23.43 | 426 | -0.04(-0.17%) |
Mar 08, 2024 | 23.56 | 23.58 | 23.44 | 23.48 | 7,876 | -0.04(-0.17%) |
Mar 07, 2024 | 23.50 | 23.52 | 23.44 | 23.52 | 3,103 | +0.11(+0.47%) |
Mar 06, 2024 | 23.40 | 23.41 | 23.40 | 23.41 | 19,446 | +0.11(+0.47%) |
Mar 05, 2024 | 23.32 | 23.32 | 23.30 | 23.30 | 1,412 | -0.11(-0.47%) |
Mar 04, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 0 | -0.03(-0.13%) |
Mar 01, 2024 | 23.35 | 23.43 | 23.35 | 23.43 | 2,247 | +0.13(+0.54%) |
Feb 29, 2024 | 23.32 | 23.32 | 23.22 | 23.31 | 6,252 | +0.07(+0.28%) |
Feb 28, 2024 | 23.25 | 23.30 | 23.20 | 23.24 | 2,400 | -0.08(-0.35%) |
Feb 27, 2024 | 23.32 | 23.38 | 23.32 | 23.32 | 1,842 | +0.04(+0.17%) |
Feb 26, 2024 | 23.36 | 23.36 | 23.29 | 23.29 | 806 | -0.02(-0.11%) |
Feb 23, 2024 | 23.28 | 23.36 | 23.24 | 23.31 | 6,882 | +0.03(+0.14%) |
Feb 22, 2024 | 23.27 | 23.28 | 23.25 | 23.28 | 3,548 | +0.19(+0.84%) |
Feb 21, 2024 | 23.05 | 23.13 | 22.89 | 23.09 | 22,091 | +0.02(+0.09%) |
Feb 20, 2024 | 23.09 | 23.10 | 23.00 | 23.07 | 9,297 | -0.06(-0.28%) |
Feb 16, 2024 | 23.13 | 23.19 | 23.13 | 23.13 | 18,561 | -0.03(-0.11%) |
Feb 15, 2024 | 23.08 | 23.16 | 23.04 | 23.16 | 36,776 | +0.15(+0.67%) |
Feb 14, 2024 | 22.98 | 23.00 | 22.98 | 23.00 | 109 | +0.15(+0.67%) |
Feb 13, 2024 | 22.84 | 22.85 | 22.84 | 22.85 | 774 | -0.27(-1.15%) |
Feb 12, 2024 | 23.16 | 23.16 | 23.11 | 23.11 | 6,274 | +0.05(+0.24%) |
Feb 09, 2024 | 23.01 | 23.06 | 22.93 | 23.06 | 10,926 | +0.12(+0.53%) |
Feb 08, 2024 | 22.94 | 22.97 | 22.94 | 22.94 | 19,012 | +0.00(+0.00%) |
Feb 07, 2024 | 22.91 | 22.94 | 22.91 | 22.94 | 310 | +0.07(+0.31%) |
Feb 06, 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 0 | +0.05(+0.22%) |
Feb 05, 2024 | 22.83 | 22.83 | 22.77 | 22.82 | 933 | -0.06(-0.28%) |
Feb 02, 2024 | 22.82 | 22.88 | 22.82 | 22.88 | 200 | +0.09(+0.40%) |