Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 21.31 | 21.56 | 21.29 | 21.39 | 32,038 | -0.03(-0.14%) |
Apr 29, 2024 | 21.43 | 21.53 | 21.39 | 21.42 | 13,739 | -0.03(-0.14%) |
Apr 26, 2024 | 21.40 | 21.59 | 21.34 | 21.45 | 13,760 | -0.06(-0.27%) |
Apr 25, 2024 | 21.43 | 21.59 | 21.30 | 21.51 | 22,175 | +0.04(+0.18%) |
Apr 24, 2024 | 21.35 | 21.50 | 21.35 | 21.47 | 17,538 | +0.06(+0.27%) |
Apr 23, 2024 | 21.35 | 21.47 | 21.31 | 21.41 | 16,489 | +0.03(+0.14%) |
Apr 22, 2024 | 21.24 | 21.51 | 21.24 | 21.38 | 11,833 | +0.12(+0.55%) |
Apr 19, 2024 | 21.24 | 21.50 | 21.24 | 21.27 | 17,148 | -0.01(-0.05%) |
Apr 18, 2024 | 21.25 | 21.45 | 21.24 | 21.28 | 25,937 | -0.01(-0.05%) |
Apr 17, 2024 | 21.61 | 21.62 | 21.24 | 21.29 | 25,235 | -0.15(-0.68%) |
Apr 16, 2024 | 21.43 | 21.63 | 21.34 | 21.43 | 28,546 | +0.00(+0.00%) |
Apr 15, 2024 | 21.71 | 21.71 | 21.43 | 21.43 | 38,418 | -0.08(-0.36%) |
Apr 12, 2024 | 21.53 | 21.62 | 21.45 | 21.51 | 32,630 | -0.02(-0.09%) |
Apr 11, 2024 | 21.53 | 21.80 | 21.45 | 21.53 | 23,876 | -0.01(-0.05%) |
Apr 10, 2024 | 21.53 | 21.88 | 21.53 | 21.54 | 20,467 | -0.10(-0.45%) |
Apr 09, 2024 | 21.59 | 21.72 | 21.58 | 21.64 | 17,742 | -0.07(-0.32%) |
Apr 08, 2024 | 21.70 | 21.83 | 21.56 | 21.71 | 20,161 | +0.04(+0.18%) |
Apr 05, 2024 | 21.54 | 21.84 | 21.54 | 21.67 | 10,431 | +0.01(+0.04%) |
Apr 04, 2024 | 21.53 | 21.89 | 21.52 | 21.66 | 31,886 | +0.12(+0.55%) |
Apr 03, 2024 | 21.74 | 21.95 | 21.53 | 21.54 | 34,341 | -0.20(-0.90%) |
Apr 02, 2024 | 21.74 | 22.10 | 21.71 | 21.74 | 20,558 | -0.02(-0.09%) |
Apr 01, 2024 | 21.64 | 22.06 | 21.64 | 21.76 | 23,976 | +0.03(+0.13%) |
Mar 28, 2024 | 21.74 | 21.89 | 21.62 | 21.73 | 26,924 | -0.03(-0.13%) |
Mar 27, 2024 | 21.70 | 21.72 | 21.68 | 21.76 | 28,483 | +0.07(+0.32%) |
Mar 26, 2024 | 21.80 | 21.98 | 21.63 | 21.69 | 15,347 | -0.04(-0.18%) |
Mar 25, 2024 | 21.29 | 21.90 | 21.29 | 21.73 | 29,767 | -0.09(-0.40%) |
Mar 22, 2024 | 21.68 | 21.88 | 21.63 | 21.81 | 23,130 | +0.10(+0.45%) |
Mar 21, 2024 | 21.95 | 22.03 | 21.63 | 21.72 | 34,286 | -0.23(-1.03%) |
Mar 20, 2024 | 22.48 | 22.48 | 21.69 | 21.94 | 27,621 | -0.46(-2.05%) |
Mar 19, 2024 | 22.06 | 22.44 | 21.87 | 22.40 | 20,082 | +0.41(+1.87%) |
Mar 18, 2024 | 22.26 | 22.32 | 21.90 | 21.99 | 11,591 | -0.16(-0.71%) |
Mar 15, 2024 | 21.77 | 22.22 | 21.77 | 22.15 | 17,110 | +0.14(+0.62%) |
Mar 14, 2024 | 22.09 | 22.39 | 21.84 | 22.01 | 17,794 | -0.13(-0.57%) |
Mar 13, 2024 | 22.25 | 22.52 | 22.09 | 22.14 | 11,335 | -0.17(-0.75%) |
Mar 12, 2024 | 22.25 | 22.51 | 22.25 | 22.30 | 15,923 | +0.23(+1.02%) |
Mar 11, 2024 | 21.92 | 22.34 | 21.92 | 22.08 | 20,755 | +0.18(+0.80%) |
Mar 08, 2024 | 21.91 | 22.13 | 21.88 | 21.90 | 21,863 | -0.12(-0.53%) |
Mar 07, 2024 | 21.99 | 22.21 | 21.87 | 22.02 | 22,175 | +0.23(+1.08%) |
Mar 06, 2024 | 21.96 | 21.99 | 21.69 | 21.79 | 29,560 | +0.05(+0.22%) |
Mar 05, 2024 | 21.77 | 21.91 | 21.69 | 21.74 | 20,749 | -0.02(-0.09%) |
Mar 04, 2024 | 21.80 | 22.00 | 21.76 | 21.76 | 14,653 | -0.16(-0.71%) |
Mar 01, 2024 | 21.99 | 22.01 | 21.81 | 21.91 | 14,389 | +0.15(+0.67%) |
Feb 29, 2024 | 21.62 | 21.90 | 21.62 | 21.77 | 37,882 | +0.16(+0.72%) |
Feb 28, 2024 | 21.90 | 21.94 | 21.61 | 21.61 | 44,639 | -0.13(-0.59%) |
Feb 27, 2024 | 22.22 | 22.22 | 21.74 | 21.74 | 48,176 | -0.47(-2.12%) |
Feb 26, 2024 | 21.89 | 22.42 | 21.79 | 22.21 | 33,186 | +0.31(+1.43%) |
Feb 23, 2024 | 22.04 | 22.05 | 21.76 | 21.89 | 17,291 | -0.23(-1.06%) |
Feb 22, 2024 | 21.39 | 22.44 | 21.39 | 22.13 | 42,578 | +0.67(+3.10%) |
Feb 21, 2024 | 21.48 | 21.84 | 21.40 | 21.46 | 33,297 | +0.01(+0.05%) |
Feb 20, 2024 | 22.02 | 22.03 | 21.36 | 21.45 | 56,710 | -0.38(-1.75%) |
Feb 16, 2024 | 21.76 | 22.13 | 21.54 | 21.83 | 17,997 | +0.06(+0.27%) |
Feb 15, 2024 | 21.58 | 22.21 | 21.50 | 21.78 | 22,176 | +0.35(+1.64%) |
Feb 14, 2024 | 21.73 | 21.73 | 21.29 | 21.42 | 16,225 | -0.06(-0.27%) |
Feb 13, 2024 | 21.48 | 21.74 | 21.48 | 21.48 | 22,795 | -0.11(-0.50%) |
Feb 12, 2024 | 21.49 | 21.83 | 21.49 | 21.59 | 26,254 | +0.07(+0.32%) |
Feb 09, 2024 | 21.47 | 21.62 | 21.45 | 21.52 | 13,770 | +0.05(+0.23%) |
Feb 08, 2024 | 21.69 | 21.76 | 21.46 | 21.47 | 34,150 | -0.16(-0.72%) |
Feb 07, 2024 | 21.46 | 21.68 | 21.46 | 21.63 | 15,884 | +0.12(+0.55%) |
Feb 06, 2024 | 21.86 | 21.88 | 21.43 | 21.51 | 36,262 | -0.22(-0.99%) |
Feb 05, 2024 | 21.99 | 21.99 | 21.53 | 21.73 | 48,808 | -0.26(-1.20%) |
Feb 02, 2024 | 22.79 | 22.85 | 21.85 | 21.99 | 127,684 | -0.92(-4.02%) |