Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 22.80 | 22.80 | 22.63 | 22.67 | 1,064,824 | -0.04(-0.18%) |
Apr 25, 2024 | 22.54 | 22.71 | 22.43 | 22.71 | 744,030 | +0.18(+0.80%) |
Apr 24, 2024 | 22.55 | 22.67 | 22.48 | 22.53 | 1,160,139 | -0.10(-0.44%) |
Apr 23, 2024 | 22.26 | 22.64 | 22.26 | 22.63 | 1,463,920 | +0.13(+0.58%) |
Apr 22, 2024 | 22.28 | 22.50 | 22.27 | 22.50 | 412,244 | +0.03(+0.13%) |
Apr 19, 2024 | 22.36 | 22.56 | 22.35 | 22.47 | 715,260 | +0.18(+0.81%) |
Apr 18, 2024 | 22.34 | 22.43 | 22.24 | 22.29 | 309,642 | -0.01(-0.04%) |
Apr 17, 2024 | 22.53 | 22.65 | 22.26 | 22.30 | 939,332 | -0.40(-1.76%) |
Apr 16, 2024 | 22.66 | 22.75 | 22.58 | 22.70 | 1,029,102 | -0.04(-0.18%) |
Apr 15, 2024 | 22.66 | 22.77 | 22.49 | 22.74 | 1,223,139 | +0.05(+0.22%) |
Apr 12, 2024 | 22.96 | 23.08 | 22.66 | 22.69 | 674,059 | +0.02(+0.09%) |
Apr 11, 2024 | 22.68 | 22.70 | 22.55 | 22.67 | 310,983 | -0.11(-0.48%) |
Apr 10, 2024 | 22.72 | 22.79 | 22.53 | 22.78 | 441,102 | +0.10(+0.44%) |
Apr 09, 2024 | 22.83 | 22.83 | 22.61 | 22.68 | 246,128 | -0.12(-0.53%) |
Apr 08, 2024 | 22.87 | 22.90 | 22.64 | 22.80 | 383,938 | -0.04(-0.18%) |
Apr 05, 2024 | 22.87 | 22.97 | 22.77 | 22.84 | 233,662 | +0.07(+0.31%) |
Apr 04, 2024 | 22.59 | 22.86 | 22.50 | 22.77 | 633,838 | +0.17(+0.75%) |
Apr 03, 2024 | 22.60 | 22.66 | 22.57 | 22.60 | 274,859 | +0.17(+0.76%) |
Apr 02, 2024 | 22.38 | 22.45 | 22.29 | 22.43 | 227,429 | +0.21(+0.95%) |
Apr 01, 2024 | 22.12 | 22.31 | 22.07 | 22.22 | 345,185 | +0.16(+0.73%) |
Mar 28, 2024 | 21.91 | 22.10 | 22.10 | 22.06 | 271,288 | +0.23(+1.05%) |
Mar 27, 2024 | 21.71 | 21.83 | 21.70 | 21.83 | 339,768 | +0.02(+0.09%) |
Mar 26, 2024 | 22.02 | 22.02 | 21.79 | 21.81 | 156,800 | -0.17(-0.77%) |
Mar 25, 2024 | 21.89 | 22.09 | 21.88 | 21.98 | 460,515 | +0.18(+0.83%) |
Mar 22, 2024 | 21.90 | 21.90 | 21.77 | 21.80 | 595,431 | -0.08(-0.37%) |
Mar 21, 2024 | 21.92 | 21.92 | 21.75 | 21.88 | 314,656 | -0.05(-0.23%) |
Mar 20, 2024 | 21.87 | 21.95 | 21.77 | 21.93 | 301,837 | -0.17(-0.77%) |
Mar 19, 2024 | 22.07 | 22.12 | 22.04 | 22.10 | 272,820 | +0.00(+0.00%) |
Mar 18, 2024 | 21.93 | 22.12 | 21.89 | 22.10 | 417,327 | +0.29(+1.33%) |
Mar 15, 2024 | 21.70 | 21.82 | 21.66 | 21.81 | 204,200 | +0.09(+0.41%) |
Mar 14, 2024 | 21.67 | 21.79 | 21.65 | 21.72 | 410,306 | +0.11(+0.51%) |
Mar 13, 2024 | 21.48 | 21.63 | 21.48 | 21.61 | 450,503 | +0.33(+1.55%) |
Mar 12, 2024 | 21.26 | 21.39 | 21.20 | 21.28 | 357,971 | -0.03(-0.14%) |
Mar 11, 2024 | 21.14 | 21.35 | 21.06 | 21.31 | 226,132 | +0.12(+0.57%) |
Mar 08, 2024 | 21.28 | 21.29 | 21.11 | 21.19 | 303,188 | -0.15(-0.70%) |
Mar 07, 2024 | 21.22 | 21.45 | 21.20 | 21.34 | 303,723 | +0.07(+0.33%) |
Mar 06, 2024 | 21.30 | 21.45 | 21.26 | 21.27 | 325,715 | +0.16(+0.76%) |
Mar 05, 2024 | 21.19 | 21.29 | 21.07 | 21.11 | 626,924 | -0.16(-0.75%) |
Mar 04, 2024 | 21.45 | 21.47 | 21.22 | 21.27 | 631,753 | -0.08(-0.37%) |
Mar 01, 2024 | 21.29 | 21.48 | 21.23 | 21.35 | 3,055,497 | +0.23(+1.09%) |
Feb 29, 2024 | 21.08 | 21.25 | 21.03 | 21.12 | 284,452 | +0.02(+0.09%) |
Feb 28, 2024 | 21.23 | 21.28 | 21.07 | 21.10 | 350,870 | -0.12(-0.57%) |
Feb 27, 2024 | 21.12 | 21.25 | 21.11 | 21.22 | 649,670 | +0.17(+0.81%) |
Feb 26, 2024 | 20.83 | 21.11 | 20.81 | 21.05 | 397,777 | +0.19(+0.91%) |
Feb 23, 2024 | 20.92 | 20.95 | 20.81 | 20.86 | 495,665 | -0.30(-1.42%) |
Feb 22, 2024 | 21.00 | 21.20 | 20.99 | 21.16 | 272,294 | +0.07(+0.33%) |
Feb 21, 2024 | 21.00 | 21.09 | 20.98 | 21.09 | 266,929 | +0.09(+0.43%) |
Feb 20, 2024 | 21.10 | 21.12 | 20.89 | 21.00 | 202,011 | -0.11(-0.52%) |
Feb 16, 2024 | 21.00 | 21.14 | 20.98 | 21.11 | 233,398 | +0.10(+0.48%) |
Feb 15, 2024 | 20.89 | 21.11 | 20.89 | 21.01 | 310,876 | +0.16(+0.77%) |
Feb 14, 2024 | 21.12 | 21.20 | 20.84 | 20.85 | 228,754 | -0.23(-1.09%) |
Feb 13, 2024 | 21.12 | 21.19 | 21.02 | 21.08 | 449,715 | -0.03(-0.14%) |
Feb 12, 2024 | 21.08 | 21.14 | 21.02 | 21.11 | 271,559 | +0.04(+0.19%) |
Feb 09, 2024 | 21.10 | 21.19 | 21.02 | 21.07 | 222,207 | +0.04(+0.19%) |
Feb 08, 2024 | 20.85 | 21.05 | 20.85 | 21.03 | 306,774 | +0.31(+1.50%) |
Feb 07, 2024 | 20.63 | 20.75 | 20.63 | 20.72 | 729,582 | +0.13(+0.63%) |
Feb 06, 2024 | 20.53 | 20.66 | 20.51 | 20.59 | 252,255 | +0.12(+0.59%) |
Feb 05, 2024 | 20.39 | 20.50 | 20.25 | 20.47 | 689,494 | +0.10(+0.49%) |
Feb 02, 2024 | 20.44 | 20.52 | 20.34 | 20.37 | 349,891 | -0.27(-1.31%) |