Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 22.98 | 22.98 | 22.59 | 22.64 | 10,799 | -0.35(-1.52%) |
Apr 29, 2024 | 22.96 | 23.08 | 22.94 | 22.99 | 2,740 | +0.15(+0.66%) |
Apr 26, 2024 | 22.84 | 22.91 | 22.84 | 22.84 | 2,847 | +0.02(+0.09%) |
Apr 25, 2024 | 23.03 | 23.03 | 22.78 | 22.82 | 3,200 | -0.47(-2.02%) |
Apr 24, 2024 | 23.18 | 23.31 | 23.02 | 23.29 | 10,198 | +0.09(+0.39%) |
Apr 23, 2024 | 23.03 | 23.20 | 23.03 | 23.20 | 2,885 | +0.26(+1.13%) |
Apr 22, 2024 | 23.05 | 23.06 | 22.78 | 22.94 | 3,513 | -0.04(-0.17%) |
Apr 19, 2024 | 22.98 | 22.98 | 22.81 | 22.98 | 2,478 | +0.12(+0.52%) |
Apr 18, 2024 | 23.08 | 23.10 | 22.74 | 22.86 | 3,509 | -0.23(-0.99%) |
Apr 17, 2024 | 23.05 | 23.09 | 22.90 | 23.09 | 5,437 | +0.19(+0.83%) |
Apr 16, 2024 | 22.66 | 23.14 | 22.66 | 22.90 | 3,984 | +0.12(+0.53%) |
Apr 15, 2024 | 23.83 | 23.83 | 22.73 | 22.78 | 8,135 | -0.86(-3.64%) |
Apr 12, 2024 | 23.59 | 24.00 | 23.24 | 23.64 | 2,499 | +0.22(+0.94%) |
Apr 11, 2024 | 23.79 | 24.07 | 23.42 | 23.42 | 7,903 | -0.37(-1.55%) |
Apr 10, 2024 | 24.19 | 24.19 | 23.66 | 23.79 | 5,069 | -0.48(-2.00%) |
Apr 09, 2024 | 24.51 | 24.60 | 24.24 | 24.27 | 3,899 | -0.16(-0.64%) |
Apr 08, 2024 | 24.59 | 24.59 | 24.32 | 24.43 | 5,874 | +0.04(+0.18%) |
Apr 05, 2024 | 24.42 | 24.62 | 24.36 | 24.39 | 5,312 | +0.01(+0.02%) |
Apr 04, 2024 | 24.48 | 24.65 | 24.38 | 24.38 | 4,653 | -0.02(-0.08%) |
Apr 03, 2024 | 24.79 | 24.79 | 24.31 | 24.40 | 10,241 | -0.48(-1.93%) |
Apr 02, 2024 | 24.82 | 24.93 | 24.31 | 24.88 | 4,191 | +0.06(+0.24%) |
Apr 01, 2024 | 24.95 | 24.95 | 24.57 | 24.82 | 3,285 | +0.00(+0.00%) |
Mar 28, 2024 | 24.71 | 24.82 | 24.61 | 24.82 | 1,981 | +0.05(+0.22%) |
Mar 27, 2024 | 24.85 | 24.85 | 24.52 | 24.77 | 1,946 | +0.02(+0.06%) |
Mar 26, 2024 | 24.50 | 24.85 | 24.50 | 24.75 | 6,015 | +0.25(+1.02%) |
Mar 25, 2024 | 24.54 | 24.67 | 24.31 | 24.50 | 8,911 | -0.04(-0.16%) |
Mar 22, 2024 | 24.44 | 24.54 | 24.32 | 24.54 | 3,776 | +0.00(+0.00%) |
Mar 21, 2024 | 24.19 | 25.02 | 24.18 | 24.54 | 19,436 | +0.45(+1.87%) |
Mar 20, 2024 | 24.03 | 24.09 | 23.92 | 24.09 | 4,612 | +0.22(+0.92%) |
Mar 19, 2024 | 23.87 | 23.88 | 23.86 | 23.87 | 4,947 | +0.20(+0.84%) |
Mar 18, 2024 | 23.35 | 23.83 | 23.35 | 23.67 | 5,740 | -0.11(-0.46%) |
Mar 15, 2024 | 23.43 | 24.05 | 23.38 | 23.78 | 9,393 | +0.22(+0.93%) |
Mar 14, 2024 | 23.67 | 23.70 | 23.30 | 23.56 | 12,346 | +0.03(+0.13%) |
Mar 13, 2024 | 23.67 | 23.86 | 23.53 | 23.53 | 9,234 | -0.07(-0.30%) |
Mar 12, 2024 | 23.67 | 23.68 | 23.54 | 23.60 | 4,577 | +0.00(+0.00%) |
Mar 11, 2024 | 23.66 | 23.79 | 23.54 | 23.60 | 3,112 | -0.03(-0.14%) |
Mar 08, 2024 | 23.54 | 23.64 | 23.46 | 23.63 | 6,720 | +0.19(+0.82%) |
Mar 07, 2024 | 23.50 | 23.50 | 23.27 | 23.44 | 8,159 | -0.06(-0.26%) |
Mar 06, 2024 | 23.77 | 23.80 | 23.44 | 23.50 | 8,160 | -0.09(-0.38%) |
Mar 05, 2024 | 23.41 | 23.59 | 23.40 | 23.59 | 7,027 | +0.22(+0.94%) |
Mar 04, 2024 | 23.29 | 23.90 | 23.29 | 23.37 | 5,012 | -0.04(-0.15%) |
Mar 01, 2024 | 23.89 | 23.89 | 23.33 | 23.41 | 3,232 | -0.29(-1.20%) |
Feb 29, 2024 | 23.38 | 23.69 | 23.38 | 23.69 | 36,740 | +0.16(+0.68%) |
Feb 28, 2024 | 23.59 | 23.59 | 23.53 | 23.53 | 1,271 | +0.05(+0.21%) |
Feb 27, 2024 | 23.61 | 23.61 | 23.48 | 23.48 | 2,714 | -0.11(-0.47%) |
Feb 26, 2024 | 23.69 | 23.69 | 23.54 | 23.59 | 3,442 | -0.01(-0.04%) |
Feb 23, 2024 | 23.64 | 23.64 | 23.45 | 23.60 | 11,034 | +0.13(+0.55%) |
Feb 22, 2024 | 23.49 | 23.72 | 23.36 | 23.47 | 4,810 | +0.27(+1.16%) |
Feb 21, 2024 | 23.08 | 23.49 | 23.08 | 23.20 | 5,719 | +0.14(+0.61%) |
Feb 20, 2024 | 23.01 | 23.47 | 23.01 | 23.06 | 3,667 | -0.06(-0.27%) |
Feb 16, 2024 | 23.37 | 23.37 | 23.04 | 23.12 | 4,448 | -0.16(-0.69%) |
Feb 15, 2024 | 23.83 | 23.83 | 23.18 | 23.28 | 5,743 | -0.12(-0.51%) |
Feb 14, 2024 | 23.33 | 23.60 | 23.26 | 23.40 | 4,878 | -0.18(-0.76%) |
Feb 13, 2024 | 23.79 | 24.01 | 23.45 | 23.58 | 2,798 | -0.28(-1.17%) |
Feb 12, 2024 | 23.70 | 23.91 | 23.70 | 23.86 | 8,175 | +0.25(+1.06%) |
Feb 09, 2024 | 23.50 | 23.65 | 23.37 | 23.61 | 7,467 | +0.07(+0.30%) |
Feb 08, 2024 | 23.22 | 23.54 | 23.05 | 23.54 | 10,755 | +0.34(+1.47%) |
Feb 07, 2024 | 23.09 | 23.28 | 22.95 | 23.20 | 17,148 | +0.21(+0.91%) |
Feb 06, 2024 | 23.20 | 23.25 | 22.99 | 22.99 | 5,517 | -0.29(-1.25%) |
Feb 05, 2024 | 23.26 | 23.31 | 23.22 | 23.28 | 9,196 | +0.05(+0.22%) |
Feb 02, 2024 | 23.46 | 23.60 | 23.15 | 23.23 | 7,383 | -0.16(-0.68%) |