Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 21.25 | 21.27 | 21.20 | 21.20 | 137,542 | -0.09(-0.42%) |
Apr 29, 2024 | 21.27 | 21.32 | 21.27 | 21.29 | 32,770 | +0.04(+0.21%) |
Apr 26, 2024 | 21.23 | 21.28 | 21.23 | 21.24 | 160,526 | +0.03(+0.16%) |
Apr 25, 2024 | 21.19 | 21.21 | 21.15 | 21.21 | 24,785 | -0.06(-0.28%) |
Apr 24, 2024 | 21.28 | 21.28 | 21.23 | 21.27 | 33,355 | -0.06(-0.26%) |
Apr 23, 2024 | 21.35 | 21.37 | 21.32 | 21.32 | 62,669 | +0.03(+0.16%) |
Apr 22, 2024 | 21.25 | 21.30 | 21.25 | 21.29 | 29,545 | +0.01(+0.07%) |
Apr 19, 2024 | 21.31 | 21.31 | 21.26 | 21.27 | 47,941 | +0.01(+0.05%) |
Apr 18, 2024 | 21.29 | 21.29 | 21.24 | 21.26 | 66,602 | -0.04(-0.20%) |
Apr 17, 2024 | 21.27 | 21.31 | 21.23 | 21.30 | 41,568 | +0.11(+0.50%) |
Apr 16, 2024 | 21.18 | 21.23 | 21.18 | 21.20 | 99,507 | -0.06(-0.30%) |
Apr 15, 2024 | 21.29 | 21.29 | 21.24 | 21.26 | 53,506 | -0.15(-0.72%) |
Apr 12, 2024 | 21.44 | 21.45 | 21.41 | 21.42 | 38,533 | +0.07(+0.33%) |
Apr 11, 2024 | 21.40 | 21.40 | 21.30 | 21.35 | 68,895 | -0.01(-0.05%) |
Apr 10, 2024 | 21.47 | 21.47 | 21.36 | 21.36 | 65,146 | -0.26(-1.22%) |
Apr 09, 2024 | 21.58 | 21.62 | 21.58 | 21.62 | 72,638 | +0.08(+0.37%) |
Apr 08, 2024 | 21.54 | 21.55 | 21.52 | 21.54 | 37,260 | -0.02(-0.09%) |
Apr 05, 2024 | 21.56 | 21.60 | 21.55 | 21.56 | 76,488 | -0.10(-0.48%) |
Apr 04, 2024 | 21.65 | 21.66 | 21.60 | 21.66 | 65,810 | -0.08(-0.37%) |
Apr 03, 2024 | 21.54 | 21.74 | 21.52 | 21.74 | 115,646 | +0.15(+0.69%) |
Apr 02, 2024 | 21.54 | 21.60 | 21.52 | 21.59 | 73,576 | +0.02(+0.09%) |
Apr 01, 2024 | 21.71 | 21.71 | 21.57 | 21.57 | 178,480 | -0.20(-0.91%) |
Mar 28, 2024 | 21.76 | 21.80 | 21.75 | 21.77 | 92,470 | +0.00(+0.00%) |
Mar 27, 2024 | 21.73 | 21.80 | 21.73 | 21.77 | 25,589 | +0.05(+0.23%) |
Mar 26, 2024 | 21.69 | 21.72 | 21.68 | 21.72 | 47,569 | +0.02(+0.09%) |
Mar 25, 2024 | 21.73 | 21.73 | 21.68 | 21.70 | 48,462 | +0.03(+0.14%) |
Mar 22, 2024 | 21.78 | 21.78 | 21.67 | 21.67 | 34,544 | -0.01(-0.03%) |
Mar 21, 2024 | 21.67 | 21.69 | 21.64 | 21.68 | 26,443 | +0.02(+0.08%) |
Mar 20, 2024 | 21.64 | 21.67 | 21.60 | 21.66 | 31,497 | +0.06(+0.28%) |
Mar 19, 2024 | 21.60 | 21.63 | 21.59 | 21.60 | 44,460 | +0.05(+0.23%) |
Mar 18, 2024 | 21.59 | 21.59 | 21.54 | 21.56 | 59,469 | -0.04(-0.18%) |
Mar 15, 2024 | 21.58 | 21.61 | 21.57 | 21.59 | 115,106 | +0.00(+0.00%) |
Mar 14, 2024 | 21.66 | 21.66 | 21.58 | 21.59 | 55,030 | -0.14(-0.64%) |
Mar 13, 2024 | 21.72 | 21.79 | 21.63 | 21.73 | 49,096 | -0.01(-0.02%) |
Mar 12, 2024 | 21.76 | 21.78 | 21.72 | 21.74 | 112,732 | -0.10(-0.45%) |
Mar 11, 2024 | 21.83 | 21.85 | 21.82 | 21.84 | 40,770 | -0.01(-0.05%) |
Mar 08, 2024 | 21.84 | 21.91 | 21.83 | 21.85 | 36,624 | +0.03(+0.14%) |
Mar 07, 2024 | 21.81 | 21.82 | 21.77 | 21.82 | 488,643 | +0.03(+0.16%) |
Mar 06, 2024 | 21.76 | 21.81 | 21.73 | 21.78 | 61,878 | +0.04(+0.18%) |
Mar 05, 2024 | 21.73 | 21.76 | 21.71 | 21.74 | 114,503 | +0.09(+0.41%) |
Mar 04, 2024 | 21.64 | 21.68 | 21.62 | 21.65 | 49,418 | -0.04(-0.18%) |
Mar 01, 2024 | 21.60 | 21.70 | 21.54 | 21.69 | 42,904 | +0.09(+0.41%) |
Feb 29, 2024 | 21.58 | 21.63 | 21.58 | 21.61 | 43,243 | +0.04(+0.18%) |
Feb 28, 2024 | 21.53 | 21.57 | 21.51 | 21.57 | 37,228 | +0.06(+0.30%) |
Feb 27, 2024 | 21.54 | 21.55 | 21.49 | 21.50 | 37,034 | -0.04(-0.16%) |
Feb 26, 2024 | 21.56 | 21.56 | 21.49 | 21.54 | 47,856 | -0.03(-0.16%) |
Feb 23, 2024 | 21.49 | 21.59 | 21.49 | 21.57 | 49,996 | +0.08(+0.35%) |
Feb 22, 2024 | 21.48 | 21.51 | 21.47 | 21.50 | 39,315 | -0.00(-0.01%) |
Feb 21, 2024 | 21.55 | 21.55 | 21.47 | 21.50 | 83,475 | -0.04(-0.21%) |
Feb 20, 2024 | 21.54 | 21.58 | 21.53 | 21.54 | 66,386 | +0.00(+0.02%) |
Feb 16, 2024 | 21.50 | 21.54 | 21.49 | 21.54 | 53,630 | -0.04(-0.18%) |
Feb 15, 2024 | 21.60 | 21.61 | 21.56 | 21.58 | 33,677 | +0.02(+0.09%) |
Feb 14, 2024 | 21.48 | 21.56 | 21.48 | 21.56 | 34,490 | +0.09(+0.41%) |
Feb 13, 2024 | 21.55 | 21.55 | 21.46 | 21.47 | 81,908 | -0.18(-0.85%) |
Feb 12, 2024 | 21.66 | 21.68 | 21.63 | 21.65 | 34,572 | +0.01(+0.03%) |
Feb 09, 2024 | 21.62 | 21.68 | 21.61 | 21.64 | 24,829 | -0.02(-0.09%) |
Feb 08, 2024 | 21.67 | 21.69 | 21.64 | 21.66 | 48,290 | -0.07(-0.32%) |
Feb 07, 2024 | 21.78 | 21.78 | 21.72 | 21.73 | 32,679 | -0.02(-0.11%) |
Feb 06, 2024 | 21.68 | 21.77 | 21.68 | 21.76 | 48,992 | +0.09(+0.43%) |
Feb 05, 2024 | 21.69 | 21.69 | 21.63 | 21.66 | 30,315 | -0.17(-0.77%) |
Feb 02, 2024 | 21.83 | 21.87 | 21.78 | 21.83 | 73,684 | -0.19(-0.88%) |