Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 22.59 | 22.73 | 22.39 | 22.47 | 19,652 | -0.23(-1.01%) |
Apr 29, 2024 | 22.65 | 22.94 | 22.64 | 22.70 | 17,131 | +0.00(+0.01%) |
Apr 26, 2024 | 22.70 | 22.77 | 22.60 | 22.70 | 21,174 | +0.10(+0.44%) |
Apr 25, 2024 | 22.65 | 22.69 | 22.14 | 22.60 | 14,189 | -0.30(-1.30%) |
Apr 24, 2024 | 22.70 | 22.90 | 22.57 | 22.90 | 24,635 | -0.06(-0.27%) |
Apr 23, 2024 | 22.71 | 23.00 | 22.70 | 22.96 | 43,414 | +0.18(+0.79%) |
Apr 22, 2024 | 22.77 | 23.23 | 22.68 | 22.78 | 60,616 | +0.01(+0.04%) |
Apr 19, 2024 | 22.74 | 22.80 | 22.51 | 22.77 | 30,890 | -0.33(-1.44%) |
Apr 18, 2024 | 22.71 | 23.10 | 22.48 | 23.10 | 17,629 | +0.29(+1.29%) |
Apr 17, 2024 | 22.70 | 23.34 | 22.37 | 22.81 | 14,638 | +0.01(+0.04%) |
Apr 16, 2024 | 22.50 | 22.81 | 22.32 | 22.80 | 23,704 | +0.14(+0.62%) |
Apr 15, 2024 | 22.85 | 22.98 | 22.51 | 22.66 | 31,184 | -0.32(-1.39%) |
Apr 12, 2024 | 22.86 | 23.43 | 22.70 | 22.98 | 15,414 | +0.04(+0.17%) |
Apr 11, 2024 | 22.96 | 23.01 | 22.52 | 22.94 | 40,688 | -0.16(-0.69%) |
Apr 10, 2024 | 23.00 | 23.12 | 22.71 | 23.10 | 53,143 | -0.18(-0.77%) |
Apr 09, 2024 | 23.05 | 23.38 | 23.05 | 23.28 | 38,445 | +0.12(+0.54%) |
Apr 08, 2024 | 23.12 | 23.22 | 23.12 | 23.16 | 4,059 | -0.12(-0.54%) |
Apr 05, 2024 | 23.15 | 23.32 | 23.15 | 23.28 | 10,181 | +0.04(+0.17%) |
Apr 04, 2024 | 23.25 | 23.31 | 23.09 | 23.24 | 19,079 | +0.27(+1.19%) |
Apr 03, 2024 | 23.03 | 23.24 | 22.90 | 22.97 | 13,267 | -0.08(-0.34%) |
Apr 02, 2024 | 22.88 | 23.18 | 22.85 | 23.05 | 9,034 | -0.16(-0.69%) |
Apr 01, 2024 | 22.99 | 23.36 | 22.90 | 23.20 | 24,943 | +0.28(+1.24%) |
Mar 28, 2024 | 23.33 | 23.58 | 22.85 | 22.92 | 29,761 | -0.53(-2.26%) |
Mar 27, 2024 | 23.23 | 23.56 | 23.20 | 23.45 | 23,557 | +0.08(+0.34%) |
Mar 26, 2024 | 23.28 | 23.53 | 23.09 | 23.37 | 30,175 | -0.07(-0.30%) |
Mar 25, 2024 | 23.44 | 23.58 | 23.37 | 23.44 | 12,181 | -0.03(-0.13%) |
Mar 22, 2024 | 23.37 | 23.58 | 23.37 | 23.47 | 12,551 | +0.05(+0.21%) |
Mar 21, 2024 | 23.55 | 23.55 | 23.06 | 23.42 | 17,552 | +0.06(+0.26%) |
Mar 20, 2024 | 23.10 | 23.48 | 23.07 | 23.36 | 18,597 | +0.14(+0.60%) |
Mar 19, 2024 | 23.00 | 23.27 | 22.92 | 23.22 | 31,113 | +0.09(+0.39%) |
Mar 18, 2024 | 22.97 | 23.15 | 22.96 | 23.13 | 15,775 | +0.13(+0.57%) |
Mar 15, 2024 | 22.93 | 23.14 | 22.59 | 23.00 | 24,018 | +0.21(+0.92%) |
Mar 14, 2024 | 22.88 | 23.08 | 22.65 | 22.79 | 66,992 | -0.25(-1.06%) |
Mar 13, 2024 | 22.95 | 23.15 | 22.83 | 23.04 | 24,309 | -0.02(-0.11%) |
Mar 12, 2024 | 23.00 | 23.20 | 22.58 | 23.06 | 32,604 | +0.00(+0.00%) |
Mar 11, 2024 | 22.99 | 23.10 | 22.76 | 23.06 | 9,813 | -0.03(-0.13%) |
Mar 08, 2024 | 23.02 | 23.09 | 22.96 | 23.09 | 10,779 | +0.13(+0.57%) |
Mar 07, 2024 | 22.77 | 23.12 | 22.74 | 22.96 | 12,671 | +0.15(+0.66%) |
Mar 06, 2024 | 22.70 | 22.94 | 22.53 | 22.81 | 66,972 | +0.12(+0.53%) |
Mar 05, 2024 | 22.70 | 22.85 | 22.60 | 22.69 | 34,620 | -0.02(-0.09%) |
Mar 04, 2024 | 23.05 | 23.52 | 22.55 | 22.71 | 12,323 | -0.30(-1.30%) |
Mar 01, 2024 | 22.98 | 23.20 | 22.77 | 23.01 | 18,624 | +0.11(+0.48%) |
Feb 29, 2024 | 23.18 | 23.19 | 22.95 | 22.90 | 38,063 | -0.43(-1.84%) |
Feb 28, 2024 | 23.20 | 23.59 | 23.02 | 23.33 | 21,401 | -0.27(-1.14%) |
Feb 27, 2024 | 23.31 | 23.64 | 23.18 | 23.60 | 20,698 | +0.05(+0.19%) |
Feb 26, 2024 | 23.60 | 23.60 | 23.26 | 23.55 | 11,550 | -0.14(-0.57%) |
Feb 23, 2024 | 22.96 | 23.76 | 22.96 | 23.69 | 21,283 | +0.63(+2.73%) |
Feb 22, 2024 | 22.85 | 23.45 | 22.66 | 23.06 | 24,900 | +0.29(+1.27%) |
Feb 21, 2024 | 22.95 | 23.13 | 22.77 | 22.77 | 14,199 | -0.33(-1.43%) |
Feb 20, 2024 | 23.00 | 23.30 | 22.83 | 23.10 | 22,267 | +0.10(+0.43%) |
Feb 16, 2024 | 23.10 | 23.33 | 22.86 | 23.00 | 20,156 | -0.31(-1.33%) |
Feb 15, 2024 | 23.21 | 23.52 | 23.10 | 23.31 | 13,775 | +0.21(+0.91%) |
Feb 14, 2024 | 23.21 | 23.36 | 22.75 | 23.10 | 18,448 | -0.21(-0.90%) |
Feb 13, 2024 | 23.45 | 23.49 | 22.73 | 23.31 | 30,556 | -0.49(-2.06%) |
Feb 12, 2024 | 23.64 | 23.90 | 23.61 | 23.80 | 33,232 | +0.25(+1.06%) |
Feb 09, 2024 | 23.24 | 23.58 | 23.19 | 23.55 | 20,785 | +0.14(+0.60%) |
Feb 08, 2024 | 23.24 | 23.41 | 23.00 | 23.41 | 23,031 | +0.36(+1.56%) |
Feb 07, 2024 | 23.07 | 23.21 | 22.82 | 23.05 | 16,248 | +0.15(+0.65%) |
Feb 06, 2024 | 22.61 | 23.08 | 22.61 | 22.90 | 17,932 | -0.11(-0.47%) |
Feb 05, 2024 | 23.11 | 23.11 | 22.80 | 23.01 | 23,083 | -0.29(-1.24%) |
Feb 02, 2024 | 23.34 | 23.36 | 22.95 | 23.30 | 9,726 | +0.10(+0.43%) |