Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 22.03 | 22.16 | 22.03 | 22.06 | 29,195 | -0.05(-0.23%) |
Apr 29, 2024 | 22.14 | 22.17 | 22.07 | 22.11 | 26,456 | -0.02(-0.09%) |
Apr 26, 2024 | 22.12 | 22.13 | 22.04 | 22.13 | 42,099 | +0.02(+0.09%) |
Apr 25, 2024 | 22.13 | 22.14 | 22.05 | 22.11 | 42,959 | +0.05(+0.23%) |
Apr 24, 2024 | 22.03 | 22.14 | 22.03 | 22.06 | 32,798 | +0.01(+0.05%) |
Apr 23, 2024 | 22.12 | 22.12 | 22.01 | 22.05 | 118,011 | +0.00(+0.00%) |
Apr 22, 2024 | 22.08 | 22.18 | 21.96 | 22.05 | 453,192 | +0.00(+0.00%) |
Apr 19, 2024 | 22.06 | 22.06 | 21.99 | 22.05 | 34,920 | +0.05(+0.23%) |
Apr 18, 2024 | 21.96 | 22.05 | 21.96 | 22.00 | 38,421 | -0.04(-0.18%) |
Apr 17, 2024 | 21.91 | 22.05 | 21.91 | 22.04 | 505,853 | -0.03(-0.14%) |
Apr 16, 2024 | 22.09 | 22.09 | 21.96 | 22.07 | 24,211 | +0.04(+0.18%) |
Apr 15, 2024 | 22.10 | 22.10 | 21.96 | 22.03 | 129,083 | -0.05(-0.23%) |
Apr 12, 2024 | 22.13 | 22.13 | 22.00 | 22.08 | 41,221 | +0.04(+0.18%) |
Apr 11, 2024 | 22.15 | 22.15 | 22.00 | 22.04 | 81,197 | -0.01(-0.04%) |
Apr 10, 2024 | 22.12 | 22.12 | 21.98 | 22.05 | 61,792 | +0.06(+0.27%) |
Apr 09, 2024 | 22.09 | 22.09 | 21.96 | 21.99 | 28,519 | -0.04(-0.18%) |
Apr 08, 2024 | 22.07 | 22.07 | 21.94 | 22.03 | 15,633 | +0.02(+0.09%) |
Apr 05, 2024 | 21.98 | 22.03 | 21.93 | 22.01 | 10,440 | +0.01(+0.04%) |
Apr 04, 2024 | 22.09 | 22.09 | 21.94 | 22.00 | 149,367 | -0.08(-0.36%) |
Apr 03, 2024 | 22.07 | 22.09 | 21.92 | 22.08 | 52,088 | +0.01(+0.04%) |
Apr 02, 2024 | 22.01 | 22.12 | 22.00 | 22.07 | 147,124 | +0.09(+0.43%) |
Apr 01, 2024 | 21.90 | 22.00 | 21.81 | 21.98 | 122,281 | +0.03(+0.16%) |
Mar 28, 2024 | 21.90 | 21.96 | 21.90 | 21.94 | 126,253 | +0.02(+0.09%) |
Mar 27, 2024 | 21.92 | 22.00 | 21.92 | 21.92 | 32,678 | +0.01(+0.05%) |
Mar 26, 2024 | 21.91 | 22.01 | 21.90 | 21.91 | 106,811 | -0.06(-0.27%) |
Mar 25, 2024 | 21.99 | 22.01 | 21.88 | 21.97 | 47,270 | +0.01(+0.05%) |
Mar 22, 2024 | 22.03 | 22.03 | 21.92 | 21.96 | 15,933 | -0.01(-0.05%) |
Mar 21, 2024 | 22.01 | 22.04 | 21.95 | 21.97 | 34,857 | -0.07(-0.32%) |
Mar 20, 2024 | 22.00 | 22.10 | 22.00 | 22.04 | 22,530 | +0.00(+0.02%) |
Mar 19, 2024 | 22.06 | 22.11 | 21.90 | 22.04 | 38,375 | +0.01(+0.03%) |
Mar 18, 2024 | 22.05 | 22.09 | 21.93 | 22.03 | 18,802 | +0.03(+0.14%) |
Mar 15, 2024 | 22.02 | 22.11 | 21.98 | 22.00 | 73,676 | +0.03(+0.14%) |
Mar 14, 2024 | 21.91 | 21.99 | 21.86 | 21.97 | 29,859 | +0.07(+0.32%) |
Mar 13, 2024 | 21.92 | 22.03 | 21.86 | 21.90 | 17,336 | -0.08(-0.36%) |
Mar 12, 2024 | 21.98 | 22.02 | 21.81 | 21.98 | 67,974 | +0.11(+0.50%) |
Mar 11, 2024 | 21.87 | 21.97 | 21.79 | 21.87 | 58,958 | -0.07(-0.32%) |
Mar 08, 2024 | 21.94 | 22.01 | 21.86 | 21.94 | 78,690 | +0.06(+0.27%) |
Mar 07, 2024 | 21.86 | 21.97 | 21.85 | 21.88 | 19,083 | -0.05(-0.23%) |
Mar 06, 2024 | 21.87 | 21.93 | 21.84 | 21.93 | 31,355 | +0.03(+0.14%) |
Mar 05, 2024 | 21.82 | 22.02 | 21.82 | 21.90 | 40,439 | +0.04(+0.18%) |
Mar 04, 2024 | 21.83 | 21.86 | 21.80 | 21.86 | 37,010 | +0.00(+0.00%) |
Mar 01, 2024 | 21.83 | 21.99 | 21.80 | 21.86 | 34,093 | -0.02(-0.09%) |
Feb 29, 2024 | 21.81 | 21.98 | 21.76 | 21.88 | 29,026 | +0.03(+0.14%) |
Feb 28, 2024 | 21.91 | 21.91 | 21.77 | 21.85 | 38,102 | -0.03(-0.14%) |
Feb 27, 2024 | 21.91 | 21.92 | 21.80 | 21.88 | 20,139 | +0.06(+0.27%) |
Feb 26, 2024 | 21.87 | 21.88 | 21.78 | 21.82 | 24,847 | -0.10(-0.45%) |
Feb 23, 2024 | 21.90 | 21.94 | 21.75 | 21.92 | 511,754 | +0.06(+0.30%) |
Feb 22, 2024 | 21.82 | 21.91 | 21.77 | 21.86 | 28,484 | +0.00(+0.00%) |
Feb 21, 2024 | 21.83 | 21.88 | 21.78 | 21.86 | 14,053 | +0.00(+0.00%) |
Feb 20, 2024 | 21.84 | 21.92 | 21.76 | 21.86 | 16,838 | +0.01(+0.07%) |
Feb 16, 2024 | 21.79 | 21.85 | 21.75 | 21.84 | 21,846 | -0.01(-0.07%) |
Feb 15, 2024 | 21.78 | 21.86 | 21.74 | 21.86 | 45,165 | +0.06(+0.27%) |
Feb 14, 2024 | 21.79 | 21.82 | 21.74 | 21.80 | 49,882 | +0.01(+0.05%) |
Feb 13, 2024 | 21.77 | 21.79 | 21.62 | 21.79 | 38,259 | +0.05(+0.23%) |
Feb 12, 2024 | 21.75 | 21.75 | 21.69 | 21.74 | 73,464 | -0.06(-0.27%) |
Feb 09, 2024 | 21.79 | 21.80 | 21.72 | 21.80 | 15,579 | +0.03(+0.12%) |
Feb 08, 2024 | 21.74 | 21.79 | 21.61 | 21.77 | 21,259 | -0.01(-0.03%) |
Feb 07, 2024 | 21.75 | 21.78 | 21.64 | 21.78 | 15,515 | +0.04(+0.18%) |
Feb 06, 2024 | 21.72 | 21.77 | 21.69 | 21.74 | 166,787 | -0.04(-0.18%) |
Feb 05, 2024 | 21.65 | 21.78 | 21.56 | 21.78 | 107,220 | +0.00(+0.00%) |
Feb 02, 2024 | 21.64 | 21.78 | 21.49 | 21.78 | 35,232 | +0.12(+0.57%) |