Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 21.89 | 21.89 | 21.60 | 21.63 | 269,435 | -0.27(-1.22%) |
Apr 29, 2024 | 21.91 | 21.93 | 21.82 | 21.90 | 138,056 | +0.02(+0.09%) |
Apr 26, 2024 | 21.84 | 21.93 | 21.80 | 21.88 | 143,098 | +0.15(+0.69%) |
Apr 25, 2024 | 21.64 | 21.73 | 21.55 | 21.73 | 189,638 | -0.09(-0.41%) |
Apr 24, 2024 | 21.88 | 21.88 | 21.74 | 21.82 | 305,123 | -0.02(-0.09%) |
Apr 23, 2024 | 21.69 | 21.85 | 21.65 | 21.84 | 244,286 | +0.23(+1.05%) |
Apr 22, 2024 | 21.47 | 21.67 | 21.46 | 21.61 | 157,815 | +0.19(+0.87%) |
Apr 19, 2024 | 21.52 | 21.56 | 21.36 | 21.42 | 174,480 | -0.10(-0.46%) |
Apr 18, 2024 | 21.59 | 21.66 | 21.48 | 21.52 | 203,032 | -0.05(-0.23%) |
Apr 17, 2024 | 21.71 | 21.77 | 21.52 | 21.57 | 283,449 | -0.09(-0.41%) |
Apr 16, 2024 | 21.69 | 21.71 | 21.58 | 21.66 | 447,116 | -0.01(-0.05%) |
Apr 15, 2024 | 21.89 | 21.97 | 21.62 | 21.67 | 189,142 | -0.16(-0.72%) |
Apr 12, 2024 | 22.00 | 22.00 | 21.77 | 21.83 | 175,770 | -0.23(-1.03%) |
Apr 11, 2024 | 21.91 | 22.08 | 21.91 | 22.05 | 231,388 | +0.13(+0.58%) |
Apr 10, 2024 | 21.92 | 21.96 | 21.86 | 21.93 | 209,059 | -0.09(-0.40%) |
Apr 09, 2024 | 22.08 | 22.08 | 21.92 | 22.01 | 169,273 | -0.03(-0.13%) |
Apr 08, 2024 | 22.02 | 22.07 | 22.01 | 22.04 | 87,473 | +0.02(+0.09%) |
Apr 05, 2024 | 21.94 | 22.06 | 21.89 | 22.02 | 205,502 | +0.13(+0.58%) |
Apr 04, 2024 | 22.21 | 22.21 | 21.87 | 21.90 | 186,931 | -0.15(-0.67%) |
Apr 03, 2024 | 22.00 | 22.07 | 21.97 | 22.04 | 175,013 | +0.04(+0.18%) |
Apr 02, 2024 | 22.05 | 22.05 | 21.94 | 22.00 | 228,508 | -0.12(-0.53%) |
Apr 01, 2024 | 22.21 | 22.21 | 22.06 | 22.12 | 122,008 | -0.01(-0.04%) |
Mar 28, 2024 | 22.14 | 22.14 | 22.08 | 22.13 | 160,291 | +0.04(+0.18%) |
Mar 27, 2024 | 22.11 | 22.11 | 22.01 | 22.09 | 128,391 | +0.07(+0.31%) |
Mar 26, 2024 | 22.11 | 22.11 | 22.00 | 22.02 | 175,414 | -0.05(-0.22%) |
Mar 25, 2024 | 22.10 | 22.12 | 22.04 | 22.07 | 257,748 | -0.01(-0.04%) |
Mar 22, 2024 | 22.17 | 22.17 | 22.03 | 22.08 | 167,696 | -0.03(-0.13%) |
Mar 21, 2024 | 22.25 | 22.25 | 22.08 | 22.11 | 164,826 | +0.08(+0.36%) |
Mar 20, 2024 | 21.91 | 22.05 | 21.87 | 22.03 | 186,487 | +0.13(+0.58%) |
Mar 19, 2024 | 21.82 | 21.93 | 21.78 | 21.91 | 131,975 | +0.11(+0.49%) |
Mar 18, 2024 | 21.88 | 21.88 | 21.76 | 21.80 | 152,512 | +0.03(+0.13%) |
Mar 15, 2024 | 21.97 | 21.97 | 21.71 | 21.77 | 141,141 | -0.05(-0.22%) |
Mar 14, 2024 | 21.94 | 21.94 | 21.76 | 21.82 | 123,411 | -0.05(-0.22%) |
Mar 13, 2024 | 21.89 | 21.89 | 21.82 | 21.87 | 131,818 | +0.04(+0.18%) |
Mar 12, 2024 | 21.80 | 21.85 | 21.73 | 21.83 | 131,645 | +0.12(+0.54%) |
Mar 11, 2024 | 21.74 | 21.74 | 21.65 | 21.71 | 155,904 | -0.04(-0.18%) |
Mar 08, 2024 | 21.83 | 21.87 | 21.68 | 21.75 | 383,627 | -0.05(-0.22%) |
Mar 07, 2024 | 21.87 | 21.87 | 21.72 | 21.80 | 177,964 | +0.10(+0.45%) |
Mar 06, 2024 | 21.82 | 21.82 | 21.64 | 21.70 | 218,724 | +0.05(+0.23%) |
Mar 05, 2024 | 21.65 | 21.68 | 21.57 | 21.65 | 188,637 | +0.00(+0.00%) |
Mar 04, 2024 | 21.76 | 21.76 | 21.65 | 21.65 | 177,856 | -0.08(-0.36%) |
Mar 01, 2024 | 21.66 | 21.74 | 21.64 | 21.73 | 201,535 | +0.13(+0.59%) |
Feb 29, 2024 | 21.67 | 21.67 | 21.54 | 21.60 | 176,291 | +0.00(+0.00%) |
Feb 28, 2024 | 21.65 | 21.65 | 21.56 | 21.60 | 246,413 | -0.05(-0.23%) |
Feb 27, 2024 | 21.67 | 21.67 | 21.57 | 21.65 | 166,636 | +0.02(+0.09%) |
Feb 26, 2024 | 21.58 | 21.64 | 21.52 | 21.63 | 177,920 | +0.03(+0.14%) |
Feb 23, 2024 | 21.57 | 21.61 | 21.54 | 21.60 | 335,871 | +0.03(+0.14%) |
Feb 22, 2024 | 21.42 | 21.58 | 21.42 | 21.57 | 167,043 | +0.22(+1.01%) |
Feb 21, 2024 | 21.33 | 21.37 | 21.24 | 21.36 | 181,361 | +0.03(+0.14%) |
Feb 20, 2024 | 21.41 | 21.44 | 21.25 | 21.33 | 185,505 | -0.11(-0.50%) |
Feb 16, 2024 | 21.52 | 21.52 | 21.39 | 21.44 | 291,866 | -0.05(-0.23%) |
Feb 15, 2024 | 21.41 | 21.49 | 21.38 | 21.48 | 222,255 | +0.13(+0.59%) |
Feb 14, 2024 | 21.31 | 21.36 | 21.23 | 21.36 | 153,568 | +0.14(+0.64%) |
Feb 13, 2024 | 21.26 | 21.30 | 21.26 | 21.22 | 143,251 | -0.18(-0.86%) |
Feb 12, 2024 | 21.39 | 21.43 | 21.36 | 21.41 | 111,255 | +0.04(+0.18%) |
Feb 09, 2024 | 21.36 | 21.39 | 21.32 | 21.37 | 399,000 | +0.05(+0.23%) |
Feb 08, 2024 | 21.19 | 21.33 | 21.19 | 21.32 | 156,194 | +0.09(+0.41%) |
Feb 07, 2024 | 21.24 | 21.24 | 21.15 | 21.23 | 286,905 | +0.04(+0.18%) |
Feb 06, 2024 | 21.23 | 21.28 | 21.14 | 21.19 | 157,468 | -0.02(-0.09%) |
Feb 05, 2024 | 21.22 | 21.23 | 21.10 | 21.21 | 181,693 | +0.00(+0.00%) |
Feb 02, 2024 | 21.18 | 21.23 | 21.10 | 21.21 | 183,654 | +0.07(+0.32%) |