Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 21.97 | 91 | +0.01(+0.05%) | |||
Apr 26, 2024 | 22.17 | 22.17 | 21.70 | 21.96 | 995 | +0.11(+0.50%) |
Apr 25, 2024 | 21.67 | 21.86 | 21.67 | 21.86 | 612 | +0.17(+0.77%) |
Apr 24, 2024 | 20.93 | 21.73 | 20.93 | 21.69 | 1,378 | +0.00(+0.00%) |
Apr 23, 2024 | 21.83 | 21.91 | 21.65 | 21.69 | 11,863 | -0.14(-0.63%) |
Apr 19, 2024 | 21.83 | 222 | +0.14(+0.64%) | |||
Apr 18, 2024 | 21.63 | 21.70 | 21.58 | 21.69 | 3,168 | +0.01(+0.06%) |
Apr 17, 2024 | 21.65 | 21.78 | 21.65 | 21.68 | 1,015 | -0.20(-0.91%) |
Apr 16, 2024 | 21.81 | 21.88 | 21.69 | 21.88 | 2,308 | +0.22(+1.03%) |
Apr 15, 2024 | 21.78 | 21.96 | 21.19 | 21.65 | 9,453 | -0.02(-0.07%) |
Apr 12, 2024 | 21.91 | 21.93 | 21.67 | 21.67 | 8,854 | -0.40(-1.83%) |
Apr 11, 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 271 | +0.05(+0.22%) |
Apr 10, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 463 | -0.12(-0.53%) |
Apr 09, 2024 | 21.92 | 22.14 | 21.92 | 22.14 | 1,416 | +0.18(+0.81%) |
Apr 08, 2024 | 22.05 | 22.05 | 21.92 | 21.96 | 1,145 | -0.12(-0.54%) |
Apr 05, 2024 | 22.07 | 22.15 | 22.07 | 22.08 | 1,294 | -0.06(-0.29%) |
Apr 04, 2024 | 22.36 | 22.37 | 22.12 | 22.15 | 1,932 | -0.22(-0.99%) |
Apr 03, 2024 | 21.82 | 22.37 | 21.74 | 22.37 | 4,954 | +0.30(+1.34%) |
Apr 02, 2024 | 22.12 | 22.17 | 21.88 | 22.07 | 2,172 | +0.02(+0.10%) |
Apr 01, 2024 | 22.28 | 22.28 | 21.26 | 22.05 | 8,070 | -0.11(-0.50%) |
Mar 28, 2024 | 22.37 | 22.37 | 22.16 | 22.16 | 3,035 | -0.21(-0.92%) |
Mar 27, 2024 | 21.93 | 22.49 | 21.93 | 22.37 | 6,815 | +0.17(+0.75%) |
Mar 26, 2024 | 22.19 | 22.25 | 22.15 | 22.20 | 2,808 | -0.02(-0.09%) |
Mar 25, 2024 | 22.17 | 22.22 | 22.11 | 22.22 | 2,050 | +0.19(+0.85%) |
Mar 22, 2024 | 21.96 | 22.24 | 21.96 | 22.03 | 891 | +0.02(+0.09%) |
Mar 21, 2024 | 22.12 | 22.12 | 21.91 | 22.01 | 2,962 | +0.16(+0.71%) |
Mar 20, 2024 | 21.71 | 21.96 | 21.62 | 21.86 | 5,600 | +0.15(+0.67%) |
Mar 19, 2024 | 21.63 | 21.71 | 21.63 | 21.71 | 3,245 | +0.18(+0.86%) |
Mar 18, 2024 | 21.56 | 21.61 | 21.44 | 21.53 | 3,963 | -0.14(-0.63%) |
Mar 15, 2024 | 21.76 | 21.76 | 21.42 | 21.66 | 1,789 | +0.15(+0.68%) |
Mar 14, 2024 | 21.50 | 21.52 | 21.13 | 21.52 | 13,850 | +0.24(+1.14%) |
Mar 13, 2024 | 21.59 | 21.66 | 21.13 | 21.27 | 7,858 | -0.58(-2.67%) |
Mar 12, 2024 | 21.90 | 21.90 | 21.86 | 21.86 | 1,357 | -0.21(-0.97%) |
Mar 11, 2024 | 22.00 | 22.17 | 21.76 | 22.07 | 1,760 | +0.09(+0.42%) |
Mar 08, 2024 | 21.71 | 21.98 | 21.71 | 21.98 | 2,795 | +0.29(+1.32%) |
Mar 07, 2024 | 21.80 | 21.81 | 21.69 | 21.69 | 2,123 | -0.19(-0.87%) |
Mar 06, 2024 | 21.85 | 21.88 | 21.85 | 21.88 | 753 | +0.03(+0.16%) |
Mar 05, 2024 | 21.86 | 21.86 | 21.53 | 21.85 | 3,153 | +0.13(+0.58%) |
Mar 04, 2024 | 21.71 | 21.78 | 21.71 | 21.72 | 8,787 | +0.03(+0.13%) |
Mar 01, 2024 | 21.68 | 21.72 | 21.32 | 21.69 | 10,370 | +0.08(+0.36%) |
Feb 29, 2024 | 21.49 | 21.67 | 21.40 | 21.61 | 3,658 | -0.19(-0.89%) |
Feb 28, 2024 | 21.86 | 21.86 | 21.75 | 21.81 | 2,112 | +0.01(+0.04%) |
Feb 27, 2024 | 21.85 | 21.98 | 21.72 | 21.80 | 4,212 | -0.03(-0.13%) |
Feb 26, 2024 | 21.86 | 21.91 | 21.80 | 21.83 | 3,356 | -0.12(-0.55%) |
Feb 23, 2024 | 21.82 | 21.95 | 21.78 | 21.95 | 2,300 | -0.00(-0.02%) |
Feb 22, 2024 | 21.86 | 21.96 | 21.76 | 21.95 | 6,119 | +0.10(+0.44%) |
Feb 21, 2024 | 21.89 | 21.91 | 21.75 | 21.86 | 4,626 | -0.01(-0.06%) |
Feb 20, 2024 | 21.95 | 21.95 | 21.66 | 21.87 | 2,771 | -0.08(-0.39%) |
Feb 16, 2024 | 22.02 | 22.02 | 21.86 | 21.95 | 1,479 | -0.07(-0.31%) |
Feb 15, 2024 | 21.80 | 22.02 | 21.78 | 22.02 | 2,851 | -0.00(-0.02%) |
Feb 14, 2024 | 21.72 | 22.03 | 21.72 | 22.03 | 1,665 | +0.17(+0.78%) |
Feb 13, 2024 | 21.71 | 21.86 | 21.71 | 21.86 | 4,089 | -0.00(-0.00%) |
Feb 12, 2024 | 22.01 | 22.01 | 21.86 | 21.86 | 1,816 | +0.12(+0.54%) |
Feb 09, 2024 | 21.76 | 21.86 | 21.74 | 21.74 | 5,461 | +0.05(+0.22%) |
Feb 08, 2024 | 22.00 | 22.15 | 21.69 | 21.69 | 6,268 | -0.09(-0.42%) |
Feb 07, 2024 | 21.86 | 21.95 | 21.76 | 21.78 | 5,094 | -0.36(-1.64%) |
Feb 06, 2024 | 21.86 | 22.15 | 21.85 | 22.15 | 1,544 | +0.32(+1.47%) |
Feb 05, 2024 | 21.68 | 21.84 | 21.52 | 21.83 | 3,425 | +0.29(+1.33%) |
Feb 02, 2024 | 21.69 | 21.75 | 21.54 | 21.54 | 5,167 | -0.21(-0.96%) |