Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 21.95 | 21.99 | 21.87 | 21.94 | 5,758 | +0.22(+0.99%) |
Apr 25, 2024 | 21.50 | 21.72 | 21.50 | 21.72 | 4,305 | +0.06(+0.30%) |
Apr 24, 2024 | 21.71 | 21.71 | 21.61 | 21.66 | 4,291 | +0.14(+0.64%) |
Apr 23, 2024 | 21.46 | 21.52 | 21.46 | 21.52 | 810 | +0.21(+0.97%) |
Apr 22, 2024 | 21.12 | 21.31 | 21.12 | 21.31 | 9,871 | +0.23(+1.11%) |
Apr 19, 2024 | 21.12 | 21.12 | 21.07 | 21.08 | 3,398 | -0.12(-0.58%) |
Apr 18, 2024 | 21.25 | 21.35 | 21.16 | 21.20 | 12,674 | +0.11(+0.52%) |
Apr 17, 2024 | 21.18 | 21.18 | 21.09 | 21.09 | 6,358 | -0.04(-0.17%) |
Apr 16, 2024 | 21.09 | 21.16 | 21.09 | 21.13 | 817 | -0.23(-1.07%) |
Apr 15, 2024 | 21.48 | 21.50 | 21.36 | 21.36 | 1,030 | -0.12(-0.55%) |
Apr 12, 2024 | 21.60 | 21.60 | 21.47 | 21.47 | 2,269 | -0.52(-2.36%) |
Apr 11, 2024 | 21.87 | 21.99 | 21.87 | 21.99 | 1,674 | +0.16(+0.75%) |
Apr 10, 2024 | 21.85 | 21.85 | 21.78 | 21.83 | 2,768 | -0.26(-1.19%) |
Apr 09, 2024 | 22.05 | 22.09 | 22.05 | 22.09 | 99,267 | +0.15(+0.67%) |
Apr 08, 2024 | 21.98 | 21.99 | 21.94 | 21.95 | 8,039 | +0.10(+0.44%) |
Apr 05, 2024 | 21.87 | 21.87 | 21.85 | 21.85 | 485 | +0.22(+1.01%) |
Apr 04, 2024 | 22.04 | 22.14 | 21.63 | 21.63 | 1,899 | -0.31(-1.41%) |
Apr 03, 2024 | 21.93 | 21.95 | 21.90 | 21.94 | 1,119 | +0.03(+0.13%) |
Apr 02, 2024 | 21.96 | 21.96 | 21.90 | 21.91 | 3,715 | +0.07(+0.32%) |
Apr 01, 2024 | 21.91 | 21.91 | 21.81 | 21.84 | 1,740 | +0.08(+0.37%) |
Mar 28, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 100 | +0.09(+0.43%) |
Mar 27, 2024 | 21.63 | 21.70 | 21.62 | 21.67 | 7,799 | -0.01(-0.04%) |
Mar 26, 2024 | 21.74 | 21.74 | 21.68 | 21.68 | 3,589 | -0.01(-0.04%) |
Mar 25, 2024 | 21.64 | 21.70 | 21.64 | 21.68 | 1,890 | +0.04(+0.16%) |
Mar 22, 2024 | 21.69 | 21.70 | 21.63 | 21.65 | 6,117 | -0.16(-0.71%) |
Mar 21, 2024 | 21.90 | 21.90 | 21.80 | 21.80 | 1,899 | +0.05(+0.23%) |
Mar 20, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 102 | +0.19(+0.87%) |
Mar 19, 2024 | 21.55 | 21.57 | 21.51 | 21.57 | 2,272 | -0.12(-0.56%) |
Mar 18, 2024 | 21.70 | 21.75 | 21.69 | 21.69 | 4,577 | +0.05(+0.21%) |
Mar 15, 2024 | 21.69 | 21.73 | 21.64 | 21.64 | 1,582 | -0.13(-0.60%) |
Mar 14, 2024 | 21.87 | 21.87 | 21.74 | 21.78 | 1,022 | -0.09(-0.42%) |
Mar 13, 2024 | 21.89 | 21.89 | 21.87 | 21.87 | 97,218 | -0.15(-0.66%) |
Mar 12, 2024 | 21.99 | 22.01 | 21.96 | 22.01 | 1,182 | +0.25(+1.17%) |
Mar 11, 2024 | 21.78 | 21.81 | 21.76 | 21.76 | 1,648 | +0.08(+0.38%) |
Mar 08, 2024 | 21.77 | 21.82 | 21.65 | 21.68 | 2,002 | -0.01(-0.06%) |
Mar 07, 2024 | 21.56 | 21.69 | 21.53 | 21.69 | 3,189 | +0.17(+0.80%) |
Mar 06, 2024 | 21.45 | 21.58 | 21.45 | 21.52 | 6,037 | +0.34(+1.59%) |
Mar 05, 2024 | 21.26 | 21.26 | 21.18 | 21.18 | 2,867 | -0.23(-1.07%) |
Mar 04, 2024 | 21.47 | 21.47 | 21.38 | 21.41 | 2,634 | -0.04(-0.18%) |
Mar 01, 2024 | 21.39 | 21.45 | 21.39 | 21.45 | 704 | +0.28(+1.34%) |
Feb 29, 2024 | 21.22 | 21.22 | 21.07 | 21.16 | 5,858 | +0.07(+0.31%) |
Feb 28, 2024 | 19.28 | 21.14 | 18.81 | 21.10 | 3,365 | -0.27(-1.28%) |
Feb 27, 2024 | 21.38 | 21.43 | 21.37 | 21.37 | 1,656 | +0.03(+0.15%) |
Feb 26, 2024 | 21.30 | 21.41 | 21.30 | 21.34 | 3,817 | -0.14(-0.67%) |
Feb 23, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 514 | +0.01(+0.04%) |
Feb 22, 2024 | 21.43 | 21.48 | 21.39 | 21.48 | 1,517 | +0.26(+1.22%) |
Feb 21, 2024 | 21.21 | 21.28 | 21.17 | 21.22 | 1,488 | +0.09(+0.42%) |
Feb 20, 2024 | 21.16 | 21.16 | 21.11 | 21.13 | 2,488 | -0.01(-0.04%) |
Feb 16, 2024 | 21.19 | 21.19 | 21.14 | 21.14 | 2,908 | +0.08(+0.36%) |
Feb 15, 2024 | 21.05 | 21.06 | 21.01 | 21.06 | 1,962 | +0.09(+0.42%) |
Feb 14, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 116 | +0.32(+1.55%) |
Feb 13, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 25 | -0.39(-1.85%) |
Feb 12, 2024 | 20.91 | 21.17 | 20.91 | 21.05 | 1,650 | +0.14(+0.65%) |
Feb 09, 2024 | 20.85 | 20.92 | 20.73 | 20.91 | 4,937 | +0.08(+0.41%) |
Feb 08, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 112 | -0.09(-0.44%) |
Feb 07, 2024 | 20.85 | 20.94 | 20.85 | 20.92 | 2,353 | +0.02(+0.12%) |
Feb 06, 2024 | 20.71 | 20.89 | 20.71 | 20.89 | 1,983 | +0.53(+2.62%) |
Feb 05, 2024 | 20.26 | 20.41 | 20.26 | 20.36 | 6,328 | +0.00(+0.02%) |
Feb 02, 2024 | 20.34 | 20.36 | 20.28 | 20.36 | 2,390 | -0.02(-0.09%) |