Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 23.10 | 23.19 | 23.02 | 23.02 | 1,005 | -0.29(-1.22%) |
Apr 29, 2024 | 23.28 | 23.31 | 23.28 | 23.31 | 211 | +0.08(+0.34%) |
Apr 26, 2024 | 23.25 | 23.25 | 23.22 | 23.23 | 2,476 | +0.13(+0.56%) |
Apr 25, 2024 | 23.07 | 23.10 | 23.05 | 23.10 | 4,021 | -0.22(-0.94%) |
Apr 24, 2024 | 23.30 | 23.32 | 23.30 | 23.32 | 1,965 | +0.04(+0.17%) |
Apr 23, 2024 | 23.31 | 23.33 | 23.28 | 23.28 | 1,957 | +0.17(+0.74%) |
Apr 22, 2024 | 22.98 | 23.14 | 22.98 | 23.11 | 2,478 | +0.20(+0.87%) |
Apr 19, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 146 | -0.04(-0.17%) |
Apr 18, 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 338 | -0.01(-0.02%) |
Apr 17, 2024 | 23.01 | 23.01 | 22.94 | 22.96 | 1,701 | -0.04(-0.18%) |
Apr 16, 2024 | 23.00 | 23.05 | 22.98 | 23.00 | 3,247 | -0.13(-0.58%) |
Apr 15, 2024 | 23.08 | 23.13 | 23.05 | 23.13 | 1,356 | -0.18(-0.77%) |
Apr 12, 2024 | 23.42 | 23.45 | 23.25 | 23.31 | 8,996 | -0.31(-1.31%) |
Apr 11, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 221 | +0.06(+0.25%) |
Apr 10, 2024 | 23.51 | 23.56 | 23.51 | 23.56 | 1,085 | -0.38(-1.58%) |
Apr 09, 2024 | 23.81 | 23.94 | 23.81 | 23.94 | 349 | +0.09(+0.37%) |
Apr 08, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 135 | +0.03(+0.13%) |
Apr 05, 2024 | 23.84 | 23.84 | 23.76 | 23.82 | 4,315 | +0.17(+0.72%) |
Apr 04, 2024 | 24.00 | 24.00 | 23.65 | 23.65 | 2,673 | -0.21(-0.88%) |
Apr 03, 2024 | 23.84 | 23.89 | 23.81 | 23.86 | 2,777 | +0.00(+0.00%) |
Apr 02, 2024 | 23.84 | 23.86 | 23.84 | 23.86 | 3,163 | -0.12(-0.49%) |
Apr 01, 2024 | 24.00 | 24.00 | 23.93 | 23.98 | 1,268 | -0.15(-0.64%) |
Mar 28, 2024 | 24.01 | 24.14 | 24.01 | 24.13 | 6,277 | +0.14(+0.59%) |
Mar 27, 2024 | 23.94 | 23.99 | 23.92 | 23.99 | 546 | +0.26(+1.09%) |
Mar 26, 2024 | 23.83 | 23.83 | 23.73 | 23.73 | 366 | -0.10(-0.42%) |
Mar 25, 2024 | 23.87 | 23.87 | 23.83 | 23.83 | 265 | -0.07(-0.30%) |
Mar 22, 2024 | 23.89 | 23.90 | 23.89 | 23.90 | 402 | -0.03(-0.13%) |
Mar 21, 2024 | 23.84 | 23.93 | 23.84 | 23.93 | 1,295 | +0.13(+0.53%) |
Mar 20, 2024 | 23.66 | 23.81 | 23.66 | 23.81 | 326 | +0.16(+0.69%) |
Mar 19, 2024 | 23.54 | 23.64 | 23.54 | 23.64 | 643 | +0.12(+0.50%) |
Mar 18, 2024 | 23.53 | 23.59 | 23.50 | 23.53 | 3,033 | +0.03(+0.15%) |
Mar 15, 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 100 | -0.03(-0.12%) |
Mar 14, 2024 | 23.58 | 23.58 | 23.48 | 23.52 | 33,104 | -0.15(-0.63%) |
Mar 13, 2024 | 23.67 | 23.72 | 23.67 | 23.67 | 3,462 | -0.09(-0.37%) |
Mar 12, 2024 | 23.59 | 23.76 | 23.59 | 23.76 | 3,093 | +0.18(+0.77%) |
Mar 11, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23 | +0.00(+0.01%) |
Mar 08, 2024 | 23.75 | 23.75 | 23.58 | 23.58 | 1,481 | -0.01(-0.06%) |
Mar 07, 2024 | 23.63 | 23.63 | 23.56 | 23.59 | 969 | +0.14(+0.59%) |
Mar 06, 2024 | 23.38 | 23.46 | 23.38 | 23.45 | 7,073 | +0.20(+0.85%) |
Mar 05, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 30 | -0.18(-0.76%) |
Mar 04, 2024 | 23.34 | 23.48 | 23.34 | 23.43 | 1,790 | +0.24(+1.03%) |
Mar 01, 2024 | 23.07 | 23.19 | 23.07 | 23.19 | 312 | +0.10(+0.41%) |
Feb 29, 2024 | 23.06 | 23.10 | 23.06 | 23.10 | 182 | +0.20(+0.86%) |
Feb 28, 2024 | 22.98 | 22.99 | 22.90 | 22.90 | 834 | -0.02(-0.10%) |
Feb 27, 2024 | 22.82 | 22.93 | 22.82 | 22.93 | 589 | +0.06(+0.27%) |
Feb 26, 2024 | 23.02 | 23.03 | 22.85 | 22.86 | 2,715 | -0.14(-0.61%) |
Feb 23, 2024 | 23.05 | 23.05 | 23.01 | 23.01 | 2,374 | +0.01(+0.04%) |
Feb 22, 2024 | 23.00 | 23.00 | 22.98 | 23.00 | 857 | +0.35(+1.54%) |
Feb 21, 2024 | 22.52 | 22.65 | 22.52 | 22.65 | 1,654 | +0.13(+0.57%) |
Feb 20, 2024 | 22.54 | 22.54 | 22.52 | 22.52 | 460 | -0.08(-0.34%) |
Feb 16, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 259 | -0.12(-0.52%) |
Feb 15, 2024 | 22.38 | 22.75 | 22.38 | 22.72 | 3,846 | +0.23(+1.02%) |
Feb 14, 2024 | 22.37 | 22.49 | 22.37 | 22.49 | 2,246 | +0.17(+0.74%) |
Feb 13, 2024 | 22.41 | 22.41 | 22.27 | 22.32 | 1,116 | -0.36(-1.61%) |
Feb 12, 2024 | 22.63 | 22.70 | 22.63 | 22.69 | 631 | +0.07(+0.30%) |
Feb 09, 2024 | 22.59 | 22.63 | 22.59 | 22.62 | 1,802 | +0.11(+0.49%) |
Feb 08, 2024 | 22.50 | 22.51 | 22.50 | 22.51 | 2,433 | -0.03(-0.14%) |
Feb 07, 2024 | 22.61 | 22.61 | 22.53 | 22.54 | 3,552 | +0.04(+0.18%) |
Feb 06, 2024 | 22.50 | 22.51 | 22.50 | 22.50 | 9,667 | +0.06(+0.28%) |
Feb 05, 2024 | 22.43 | 22.49 | 22.34 | 22.44 | 2,254 | -0.31(-1.37%) |
Feb 02, 2024 | 22.61 | 22.78 | 22.61 | 22.75 | 678 | -0.03(-0.15%) |