Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 22.36 | 22.42 | 22.15 | 22.19 | 10,149 | -0.43(-1.92%) |
Apr 29, 2024 | 22.61 | 22.85 | 22.61 | 22.63 | 4,175 | +0.04(+0.18%) |
Apr 26, 2024 | 22.33 | 22.70 | 22.33 | 22.59 | 6,354 | +0.24(+1.06%) |
Apr 25, 2024 | 22.42 | 22.48 | 22.32 | 22.35 | 1,058 | -0.27(-1.17%) |
Apr 24, 2024 | 22.60 | 22.61 | 22.50 | 22.61 | 71,423 | -0.23(-1.00%) |
Apr 23, 2024 | 22.61 | 22.84 | 22.61 | 22.84 | 1,215 | +0.42(+1.87%) |
Apr 22, 2024 | 22.34 | 22.44 | 22.34 | 22.42 | 1,673 | +0.21(+0.95%) |
Apr 19, 2024 | 21.87 | 22.21 | 21.87 | 22.21 | 1,511 | +0.29(+1.32%) |
Apr 18, 2024 | 21.79 | 22.02 | 21.79 | 21.92 | 3,018 | +0.21(+0.98%) |
Apr 17, 2024 | 21.64 | 21.90 | 21.62 | 21.71 | 4,363 | +0.05(+0.23%) |
Apr 16, 2024 | 21.55 | 21.79 | 21.55 | 21.66 | 15,753 | -0.23(-1.06%) |
Apr 15, 2024 | 22.21 | 22.21 | 21.83 | 21.89 | 4,884 | -0.35(-1.57%) |
Apr 12, 2024 | 22.37 | 22.37 | 22.23 | 22.24 | 1,543 | -0.24(-1.06%) |
Apr 11, 2024 | 22.18 | 22.48 | 22.18 | 22.48 | 1,515 | +0.30(+1.34%) |
Apr 10, 2024 | 22.70 | 22.70 | 22.18 | 22.18 | 838 | -1.15(-4.93%) |
Apr 09, 2024 | 23.13 | 23.33 | 23.13 | 23.33 | 1,407 | +0.25(+1.09%) |
Apr 08, 2024 | 22.96 | 23.08 | 22.96 | 23.08 | 3,800 | +0.10(+0.44%) |
Apr 05, 2024 | 22.96 | 22.98 | 22.91 | 22.98 | 2,334 | -0.05(-0.23%) |
Apr 04, 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 187 | -0.02(-0.09%) |
Apr 03, 2024 | 23.04 | 23.08 | 23.01 | 23.05 | 2,389 | +0.03(+0.11%) |
Apr 02, 2024 | 23.06 | 23.25 | 23.03 | 23.03 | 1,922 | -0.32(-1.38%) |
Apr 01, 2024 | 23.70 | 23.70 | 23.31 | 23.35 | 1,636 | -0.27(-1.14%) |
Mar 28, 2024 | 23.52 | 23.75 | 23.52 | 23.62 | 3,397 | +0.18(+0.76%) |
Mar 27, 2024 | 23.27 | 23.45 | 23.27 | 23.44 | 4,648 | +0.55(+2.38%) |
Mar 26, 2024 | 23.47 | 23.53 | 22.89 | 22.89 | 6,177 | -0.46(-1.96%) |
Mar 25, 2024 | 23.29 | 23.58 | 23.29 | 23.35 | 2,343 | +0.18(+0.76%) |
Mar 22, 2024 | 23.53 | 23.53 | 23.18 | 23.18 | 4,853 | -0.29(-1.25%) |
Mar 21, 2024 | 23.38 | 23.58 | 23.38 | 23.47 | 5,989 | +0.39(+1.69%) |
Mar 20, 2024 | 22.61 | 23.26 | 22.61 | 23.08 | 14,642 | +0.29(+1.26%) |
Mar 19, 2024 | 22.76 | 22.79 | 22.70 | 22.79 | 4,896 | -0.05(-0.24%) |
Mar 18, 2024 | 22.84 | 22.93 | 22.84 | 22.85 | 1,376 | -0.08(-0.35%) |
Mar 15, 2024 | 22.75 | 22.93 | 22.68 | 22.93 | 5,182 | +0.32(+1.43%) |
Mar 14, 2024 | 22.73 | 22.73 | 22.61 | 22.61 | 1,513 | -0.54(-2.34%) |
Mar 13, 2024 | 22.95 | 23.30 | 22.95 | 23.15 | 1,950 | +0.03(+0.14%) |
Mar 12, 2024 | 22.97 | 23.12 | 22.93 | 23.12 | 8,789 | +0.11(+0.49%) |
Mar 11, 2024 | 22.97 | 23.10 | 22.95 | 23.00 | 2,009 | +0.09(+0.39%) |
Mar 08, 2024 | 22.87 | 23.18 | 22.75 | 22.91 | 5,851 | +0.18(+0.77%) |
Mar 07, 2024 | 22.74 | 22.82 | 22.69 | 22.74 | 3,888 | +0.17(+0.75%) |
Mar 06, 2024 | 22.65 | 22.65 | 22.36 | 22.57 | 7,389 | +0.11(+0.51%) |
Mar 05, 2024 | 22.38 | 22.48 | 22.38 | 22.45 | 9,297 | +0.13(+0.56%) |
Mar 04, 2024 | 22.71 | 22.71 | 22.33 | 22.33 | 2,554 | -0.57(-2.51%) |
Mar 01, 2024 | 22.76 | 22.95 | 22.76 | 22.90 | 3,331 | +0.10(+0.44%) |
Feb 29, 2024 | 22.55 | 22.80 | 22.52 | 22.80 | 3,373 | +0.73(+3.29%) |
Feb 28, 2024 | 22.20 | 22.21 | 22.07 | 22.08 | 6,220 | -0.26(-1.16%) |
Feb 27, 2024 | 22.29 | 22.39 | 22.24 | 22.34 | 5,444 | +0.09(+0.43%) |
Feb 26, 2024 | 22.33 | 22.50 | 22.24 | 22.24 | 7,628 | -0.30(-1.32%) |
Feb 23, 2024 | 22.35 | 22.65 | 22.35 | 22.54 | 5,123 | +0.10(+0.46%) |
Feb 22, 2024 | 22.19 | 22.49 | 22.19 | 22.44 | 17,042 | +0.08(+0.34%) |
Feb 21, 2024 | 22.30 | 22.36 | 22.28 | 22.36 | 7,131 | +0.37(+1.68%) |
Feb 20, 2024 | 22.32 | 22.32 | 21.99 | 21.99 | 7,435 | -0.58(-2.57%) |
Feb 16, 2024 | 22.55 | 22.65 | 22.29 | 22.57 | 3,792 | -0.10(-0.43%) |
Feb 15, 2024 | 22.43 | 22.77 | 22.43 | 22.67 | 1,522 | +0.97(+4.46%) |
Feb 14, 2024 | 21.59 | 21.74 | 21.59 | 21.70 | 6,343 | +0.21(+0.98%) |
Feb 13, 2024 | 22.13 | 22.28 | 21.49 | 21.49 | 2,700 | -1.04(-4.63%) |
Feb 12, 2024 | 22.19 | 22.59 | 22.08 | 22.53 | 7,101 | +0.36(+1.63%) |
Feb 09, 2024 | 22.05 | 22.17 | 21.97 | 22.17 | 1,411 | +0.25(+1.14%) |
Feb 08, 2024 | 22.07 | 22.07 | 21.92 | 21.92 | 1,607 | +0.13(+0.62%) |
Feb 07, 2024 | 22.34 | 22.34 | 21.79 | 21.79 | 9,962 | -0.96(-4.21%) |
Feb 06, 2024 | 22.76 | 22.92 | 22.70 | 22.75 | 2,540 | +0.17(+0.73%) |
Feb 05, 2024 | 22.94 | 22.94 | 22.39 | 22.58 | 18,767 | -0.54(-2.35%) |
Feb 02, 2024 | 23.08 | 23.27 | 23.05 | 23.13 | 10,212 | -0.51(-2.15%) |