Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 21.77 | 21.89 | 21.70 | 21.74 | 58,553 | -0.21(-0.96%) |
Apr 23, 2024 | 22.00 | 22.09 | 21.89 | 21.95 | 39,628 | +0.00(+0.00%) |
Apr 22, 2024 | 21.92 | 22.09 | 21.80 | 21.95 | 55,799 | +0.13(+0.60%) |
Apr 19, 2024 | 21.31 | 21.95 | 21.31 | 21.82 | 83,712 | +0.48(+2.25%) |
Apr 18, 2024 | 21.02 | 21.36 | 20.97 | 21.34 | 84,275 | +0.34(+1.62%) |
Apr 17, 2024 | 21.39 | 21.45 | 21.00 | 21.00 | 54,458 | -0.27(-1.27%) |
Apr 16, 2024 | 21.49 | 21.49 | 21.23 | 21.27 | 65,504 | -0.42(-1.94%) |
Apr 15, 2024 | 21.95 | 22.00 | 21.43 | 21.69 | 92,345 | -0.21(-0.96%) |
Apr 12, 2024 | 22.19 | 22.21 | 21.84 | 21.90 | 71,463 | -0.29(-1.31%) |
Apr 11, 2024 | 22.11 | 22.42 | 21.83 | 22.19 | 84,748 | +0.14(+0.63%) |
Apr 10, 2024 | 22.38 | 22.45 | 21.81 | 22.05 | 121,894 | -0.66(-2.91%) |
Apr 09, 2024 | 22.64 | 22.84 | 22.54 | 22.71 | 82,423 | +0.10(+0.44%) |
Apr 08, 2024 | 22.44 | 22.62 | 22.40 | 22.61 | 72,420 | +0.23(+1.03%) |
Apr 05, 2024 | 22.30 | 22.50 | 22.21 | 22.38 | 47,775 | +0.06(+0.27%) |
Apr 04, 2024 | 22.27 | 22.43 | 22.19 | 22.32 | 116,932 | +0.22(+1.00%) |
Apr 03, 2024 | 22.25 | 22.41 | 22.08 | 22.10 | 108,298 | -0.25(-1.12%) |
Apr 02, 2024 | 22.61 | 22.83 | 22.30 | 22.35 | 110,235 | -0.31(-1.37%) |
Apr 01, 2024 | 22.96 | 22.96 | 22.61 | 22.66 | 100,203 | -0.25(-1.09%) |
Mar 28, 2024 | 22.78 | 23.00 | 22.71 | 22.91 | 119,915 | +0.24(+1.06%) |
Mar 27, 2024 | 22.33 | 22.85 | 22.33 | 22.67 | 145,973 | +0.50(+2.26%) |
Mar 26, 2024 | 22.47 | 22.52 | 22.12 | 22.17 | 93,759 | -0.30(-1.34%) |
Mar 25, 2024 | 22.22 | 22.48 | 22.22 | 22.47 | 87,338 | +0.37(+1.67%) |
Mar 22, 2024 | 22.54 | 22.54 | 22.07 | 22.10 | 51,330 | -0.36(-1.60%) |
Mar 21, 2024 | 22.69 | 22.84 | 22.34 | 22.46 | 88,204 | -0.23(-1.01%) |
Mar 20, 2024 | 22.28 | 22.79 | 22.28 | 22.69 | 115,558 | +0.28(+1.25%) |
Mar 19, 2024 | 22.31 | 22.57 | 22.29 | 22.41 | 80,698 | +0.13(+0.58%) |
Mar 18, 2024 | 21.94 | 22.39 | 21.93 | 22.28 | 81,953 | +0.28(+1.27%) |
Mar 15, 2024 | 21.87 | 22.13 | 21.85 | 22.00 | 245,390 | -0.04(-0.18%) |
Mar 14, 2024 | 22.16 | 22.23 | 21.85 | 22.04 | 121,658 | -0.23(-1.03%) |
Mar 13, 2024 | 22.33 | 22.42 | 22.08 | 22.27 | 143,799 | -0.06(-0.26%) |
Mar 12, 2024 | 22.54 | 22.54 | 22.20 | 22.33 | 88,330 | -0.28(-1.22%) |
Mar 11, 2024 | 22.78 | 22.79 | 22.45 | 22.60 | 88,096 | -0.24(-1.03%) |
Mar 08, 2024 | 23.00 | 23.17 | 22.75 | 22.84 | 85,269 | -0.06(-0.26%) |
Mar 07, 2024 | 23.10 | 23.10 | 22.74 | 22.90 | 76,459 | -0.14(-0.60%) |
Mar 06, 2024 | 22.99 | 23.22 | 22.92 | 23.04 | 101,235 | +0.19(+0.82%) |
Mar 05, 2024 | 22.60 | 23.08 | 22.35 | 22.85 | 137,232 | +0.25(+1.09%) |
Mar 04, 2024 | 22.63 | 22.75 | 22.41 | 22.60 | 111,495 | -0.11(-0.48%) |
Mar 01, 2024 | 22.62 | 22.76 | 22.36 | 22.71 | 119,497 | +0.06(+0.26%) |
Feb 29, 2024 | 23.33 | 23.33 | 22.62 | 22.65 | 386,890 | -0.40(-1.75%) |
Feb 28, 2024 | 22.98 | 23.32 | 22.87 | 23.06 | 311,609 | -0.01(-0.04%) |
Feb 27, 2024 | 23.46 | 23.59 | 22.64 | 23.07 | 381,951 | -0.26(-1.10%) |
Feb 26, 2024 | 23.52 | 23.78 | 23.29 | 23.32 | 117,954 | -0.30(-1.29%) |
Feb 23, 2024 | 23.49 | 24.04 | 23.38 | 23.63 | 163,427 | +0.08(+0.33%) |
Feb 22, 2024 | 23.38 | 23.92 | 23.24 | 23.55 | 320,634 | +0.08(+0.33%) |
Feb 21, 2024 | 23.22 | 23.48 | 23.05 | 23.47 | 164,083 | +0.25(+1.06%) |
Feb 20, 2024 | 22.79 | 23.35 | 22.79 | 23.22 | 124,790 | +0.27(+1.16%) |
Feb 16, 2024 | 23.03 | 23.50 | 22.91 | 22.96 | 121,041 | -0.28(-1.18%) |
Feb 15, 2024 | 22.71 | 23.32 | 22.71 | 23.23 | 105,441 | +0.67(+2.96%) |
Feb 14, 2024 | 22.57 | 22.81 | 22.50 | 22.56 | 94,257 | +0.09(+0.39%) |
Feb 13, 2024 | 23.34 | 23.34 | 22.18 | 22.48 | 144,824 | -1.21(-5.10%) |
Feb 12, 2024 | 23.52 | 24.05 | 23.37 | 23.68 | 167,437 | +0.10(+0.42%) |
Feb 09, 2024 | 23.07 | 23.61 | 22.92 | 23.59 | 119,106 | +0.64(+2.78%) |
Feb 08, 2024 | 22.84 | 23.18 | 22.84 | 22.95 | 75,355 | +0.13(+0.56%) |
Feb 07, 2024 | 22.95 | 23.13 | 22.79 | 22.82 | 99,366 | -0.17(-0.73%) |
Feb 06, 2024 | 22.75 | 23.33 | 22.75 | 22.99 | 76,291 | +0.16(+0.69%) |
Feb 05, 2024 | 23.01 | 23.23 | 22.77 | 22.83 | 208,829 | -0.45(-1.94%) |
Feb 02, 2024 | 23.02 | 23.46 | 23.02 | 23.28 | 187,141 | +0.06(+0.25%) |