Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 21.61 | 21.71 | 21.47 | 21.48 | 14,942 | -0.19(-0.86%) |
Apr 29, 2024 | 21.52 | 21.72 | 21.52 | 21.66 | 9,491 | -0.04(-0.18%) |
Apr 26, 2024 | 21.38 | 21.70 | 21.38 | 21.70 | 3,166 | +0.14(+0.64%) |
Apr 25, 2024 | 21.47 | 21.56 | 20.95 | 21.56 | 25,096 | -0.08(-0.36%) |
Apr 24, 2024 | 21.70 | 21.82 | 21.43 | 21.64 | 3,208 | -0.07(-0.32%) |
Apr 23, 2024 | 21.45 | 21.84 | 21.45 | 21.71 | 13,528 | +0.11(+0.50%) |
Apr 22, 2024 | 21.47 | 21.60 | 21.35 | 21.60 | 5,552 | +0.07(+0.32%) |
Apr 19, 2024 | 21.44 | 21.53 | 21.42 | 21.53 | 1,430 | +0.16(+0.74%) |
Apr 18, 2024 | 21.52 | 21.53 | 21.35 | 21.38 | 12,338 | -0.12(-0.55%) |
Apr 17, 2024 | 21.39 | 21.67 | 21.39 | 21.49 | 5,032 | -0.09(-0.41%) |
Apr 16, 2024 | 21.31 | 21.59 | 21.23 | 21.58 | 9,053 | +0.05(+0.23%) |
Apr 15, 2024 | 21.76 | 21.76 | 21.32 | 21.53 | 16,229 | -0.45(-2.06%) |
Apr 12, 2024 | 21.91 | 22.05 | 21.86 | 21.99 | 7,702 | +0.03(+0.13%) |
Apr 11, 2024 | 22.46 | 22.46 | 21.86 | 21.96 | 8,136 | -0.34(-1.55%) |
Apr 10, 2024 | 22.54 | 22.64 | 21.98 | 22.30 | 22,398 | -0.38(-1.68%) |
Apr 09, 2024 | 22.77 | 22.84 | 22.50 | 22.68 | 51,202 | +0.04(+0.16%) |
Apr 08, 2024 | 22.65 | 22.80 | 22.48 | 22.65 | 5,894 | +0.00(+0.00%) |
Apr 05, 2024 | 22.50 | 22.82 | 22.49 | 22.65 | 5,817 | +0.01(+0.04%) |
Apr 04, 2024 | 22.47 | 22.83 | 22.43 | 22.64 | 11,972 | +0.06(+0.26%) |
Apr 03, 2024 | 22.40 | 22.61 | 22.40 | 22.58 | 23,127 | +0.03(+0.13%) |
Apr 02, 2024 | 22.75 | 22.75 | 22.51 | 22.55 | 21,617 | -0.28(-1.21%) |
Apr 01, 2024 | 22.84 | 22.84 | 22.66 | 22.82 | 15,013 | -0.11(-0.47%) |
Mar 28, 2024 | 22.98 | 23.06 | 22.65 | 22.93 | 35,604 | -0.06(-0.26%) |
Mar 27, 2024 | 22.84 | 22.99 | 22.70 | 22.99 | 18,272 | +0.26(+1.13%) |
Mar 26, 2024 | 23.02 | 23.02 | 22.73 | 22.74 | 16,029 | -0.18(-0.77%) |
Mar 25, 2024 | 23.14 | 23.14 | 22.89 | 22.91 | 10,221 | -0.23(-0.98%) |
Mar 22, 2024 | 23.24 | 23.24 | 22.98 | 23.14 | 3,348 | -0.05(-0.21%) |
Mar 21, 2024 | 22.94 | 23.25 | 22.94 | 23.19 | 19,056 | +0.29(+1.27%) |
Mar 20, 2024 | 22.80 | 22.94 | 22.80 | 22.90 | 18,796 | +0.08(+0.37%) |
Mar 19, 2024 | 22.84 | 22.89 | 22.77 | 22.81 | 17,198 | -0.08(-0.34%) |
Mar 18, 2024 | 22.98 | 22.98 | 22.84 | 22.89 | 8,322 | -0.13(-0.56%) |
Mar 15, 2024 | 23.06 | 23.06 | 22.65 | 23.02 | 14,056 | +0.09(+0.39%) |
Mar 14, 2024 | 22.69 | 22.94 | 22.69 | 22.93 | 14,920 | +0.06(+0.26%) |
Mar 13, 2024 | 22.84 | 22.98 | 22.65 | 22.87 | 24,697 | +0.12(+0.52%) |
Mar 12, 2024 | 22.46 | 22.84 | 22.43 | 22.76 | 37,097 | +0.21(+0.92%) |
Mar 11, 2024 | 22.49 | 22.69 | 22.46 | 22.55 | 9,159 | +0.06(+0.26%) |
Mar 08, 2024 | 22.55 | 22.75 | 22.48 | 22.49 | 26,213 | -0.06(-0.26%) |
Mar 07, 2024 | 22.58 | 22.68 | 22.49 | 22.55 | 6,165 | +0.11(+0.48%) |
Mar 06, 2024 | 22.36 | 22.51 | 22.36 | 22.44 | 11,608 | +0.02(+0.11%) |
Mar 05, 2024 | 22.44 | 22.46 | 22.34 | 22.42 | 5,784 | +0.05(+0.24%) |
Mar 04, 2024 | 22.32 | 22.53 | 22.32 | 22.36 | 9,559 | -0.06(-0.26%) |
Mar 01, 2024 | 22.58 | 22.58 | 22.31 | 22.42 | 11,452 | -0.10(-0.44%) |
Feb 29, 2024 | 22.35 | 22.68 | 22.32 | 22.52 | 15,674 | +0.10(+0.44%) |
Feb 28, 2024 | 22.35 | 22.79 | 22.21 | 22.42 | 10,413 | +0.22(+0.98%) |
Feb 27, 2024 | 22.45 | 22.56 | 22.19 | 22.20 | 24,430 | -0.14(-0.62%) |
Feb 26, 2024 | 22.43 | 22.43 | 22.30 | 22.34 | 16,273 | -0.24(-1.05%) |
Feb 23, 2024 | 22.28 | 22.58 | 22.17 | 22.58 | 17,309 | +0.36(+1.60%) |
Feb 22, 2024 | 22.02 | 22.29 | 22.01 | 22.22 | 21,991 | +0.23(+1.06%) |
Feb 21, 2024 | 22.22 | 22.34 | 21.99 | 21.99 | 14,818 | -0.17(-0.79%) |
Feb 20, 2024 | 22.23 | 22.29 | 22.14 | 22.16 | 8,195 | -0.02(-0.09%) |
Feb 16, 2024 | 22.18 | 22.18 | 22.04 | 22.18 | 4,588 | -0.04(-0.17%) |
Feb 15, 2024 | 22.10 | 22.30 | 21.92 | 22.22 | 12,621 | +0.23(+1.06%) |
Feb 14, 2024 | 21.82 | 22.10 | 21.82 | 21.99 | 28,672 | +0.16(+0.76%) |
Feb 13, 2024 | 21.99 | 22.12 | 21.82 | 21.82 | 23,996 | -0.39(-1.75%) |
Feb 12, 2024 | 22.02 | 22.34 | 22.02 | 22.21 | 60,398 | +0.14(+0.62%) |
Feb 09, 2024 | 21.97 | 22.18 | 21.81 | 22.08 | 13,370 | +0.17(+0.80%) |
Feb 08, 2024 | 21.66 | 21.95 | 21.66 | 21.90 | 14,853 | +0.24(+1.12%) |
Feb 07, 2024 | 21.79 | 21.79 | 21.62 | 21.66 | 13,873 | +0.11(+0.49%) |
Feb 06, 2024 | 21.59 | 21.84 | 21.55 | 21.55 | 8,608 | -0.07(-0.31%) |
Feb 05, 2024 | 21.69 | 21.77 | 21.59 | 21.62 | 10,989 | -0.15(-0.67%) |
Feb 02, 2024 | 21.81 | 21.90 | 21.65 | 21.77 | 17,008 | -0.15(-0.66%) |