Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 23.12 | 23.20 | 23.00 | 23.08 | 21,372 | +0.04(+0.17%) |
Apr 29, 2024 | 23.09 | 23.14 | 22.88 | 23.04 | 5,969 | -0.02(-0.09%) |
Apr 26, 2024 | 23.24 | 23.25 | 23.05 | 23.06 | 20,106 | -0.08(-0.35%) |
Apr 25, 2024 | 22.98 | 23.14 | 22.96 | 23.14 | 7,834 | -0.01(-0.04%) |
Apr 24, 2024 | 23.20 | 23.25 | 22.87 | 23.15 | 25,562 | -0.02(-0.09%) |
Apr 23, 2024 | 22.73 | 23.18 | 22.73 | 23.17 | 10,196 | +0.44(+1.94%) |
Apr 22, 2024 | 22.80 | 22.96 | 22.60 | 22.73 | 19,872 | -0.07(-0.31%) |
Apr 19, 2024 | 22.40 | 22.89 | 22.33 | 22.80 | 47,943 | +0.40(+1.79%) |
Apr 18, 2024 | 22.51 | 22.64 | 22.33 | 22.40 | 32,407 | -0.13(-0.58%) |
Apr 17, 2024 | 22.39 | 22.61 | 22.39 | 22.53 | 13,276 | +0.19(+0.85%) |
Apr 16, 2024 | 22.51 | 22.68 | 22.34 | 22.34 | 36,538 | -0.16(-0.71%) |
Apr 15, 2024 | 23.06 | 23.06 | 22.30 | 22.50 | 56,545 | -0.35(-1.53%) |
Apr 12, 2024 | 22.86 | 22.96 | 22.83 | 22.85 | 13,110 | +0.03(+0.13%) |
Apr 11, 2024 | 23.16 | 23.19 | 22.82 | 22.82 | 17,020 | -0.34(-1.47%) |
Apr 10, 2024 | 23.49 | 23.63 | 23.15 | 23.16 | 18,756 | -0.23(-0.98%) |
Apr 09, 2024 | 23.40 | 23.67 | 23.39 | 23.39 | 10,514 | +0.08(+0.34%) |
Apr 08, 2024 | 23.52 | 23.52 | 23.31 | 23.31 | 18,985 | +0.00(+0.00%) |
Apr 05, 2024 | 23.68 | 23.77 | 23.31 | 23.31 | 9,129 | -0.28(-1.20%) |
Apr 04, 2024 | 23.82 | 23.86 | 23.59 | 23.59 | 10,615 | -0.03(-0.12%) |
Apr 03, 2024 | 23.97 | 24.00 | 23.50 | 23.62 | 36,668 | -0.38(-1.58%) |
Apr 02, 2024 | 23.77 | 24.03 | 23.76 | 24.00 | 10,036 | +0.00(+0.00%) |
Apr 01, 2024 | 23.76 | 24.09 | 23.76 | 24.00 | 18,432 | +0.20(+0.84%) |
Mar 28, 2024 | 23.81 | 23.88 | 23.66 | 23.80 | 84,848 | +0.09(+0.40%) |
Mar 27, 2024 | 23.77 | 23.81 | 23.71 | 23.71 | 26,763 | +0.02(+0.08%) |
Mar 26, 2024 | 23.84 | 23.91 | 23.68 | 23.69 | 70,579 | -0.23(-0.94%) |
Mar 25, 2024 | 23.70 | 23.91 | 23.67 | 23.91 | 21,785 | +0.15(+0.62%) |
Mar 22, 2024 | 23.73 | 23.91 | 23.67 | 23.76 | 35,341 | +0.06(+0.25%) |
Mar 21, 2024 | 23.70 | 23.73 | 23.57 | 23.71 | 19,132 | +0.03(+0.12%) |
Mar 20, 2024 | 23.58 | 23.76 | 23.49 | 23.68 | 22,264 | +0.10(+0.42%) |
Mar 19, 2024 | 23.51 | 23.75 | 23.42 | 23.58 | 16,489 | +0.16(+0.67%) |
Mar 18, 2024 | 23.47 | 23.67 | 23.40 | 23.42 | 36,990 | -0.15(-0.62%) |
Mar 15, 2024 | 23.23 | 23.57 | 23.12 | 23.57 | 15,107 | +0.18(+0.75%) |
Mar 14, 2024 | 23.55 | 23.55 | 23.27 | 23.39 | 10,207 | -0.13(-0.54%) |
Mar 13, 2024 | 23.52 | 23.86 | 23.52 | 23.52 | 17,640 | +0.10(+0.42%) |
Mar 12, 2024 | 23.25 | 23.42 | 23.21 | 23.42 | 10,200 | +0.08(+0.34%) |
Mar 11, 2024 | 23.40 | 23.50 | 23.33 | 23.34 | 12,272 | -0.02(-0.08%) |
Mar 08, 2024 | 23.08 | 23.48 | 22.95 | 23.36 | 25,635 | +0.32(+1.40%) |
Mar 07, 2024 | 22.98 | 23.11 | 22.95 | 23.04 | 24,092 | +0.01(+0.04%) |
Mar 06, 2024 | 22.72 | 23.03 | 22.71 | 23.03 | 16,852 | +0.29(+1.29%) |
Mar 05, 2024 | 22.69 | 22.95 | 22.64 | 22.74 | 51,105 | -0.01(-0.04%) |
Mar 04, 2024 | 22.75 | 22.79 | 22.70 | 22.75 | 24,198 | -0.06(-0.26%) |
Mar 01, 2024 | 22.67 | 22.83 | 22.67 | 22.80 | 5,316 | +0.20(+0.87%) |
Feb 29, 2024 | 22.88 | 22.90 | 22.54 | 22.61 | 25,427 | -0.18(-0.77%) |
Feb 28, 2024 | 22.80 | 22.89 | 22.78 | 22.78 | 49,109 | -0.05(-0.21%) |
Feb 27, 2024 | 23.03 | 23.03 | 22.82 | 22.83 | 13,297 | -0.15(-0.64%) |
Feb 26, 2024 | 22.94 | 23.03 | 22.89 | 22.98 | 20,248 | +0.20(+0.86%) |
Feb 23, 2024 | 22.80 | 22.90 | 22.70 | 22.78 | 122,266 | -0.12(-0.51%) |
Feb 22, 2024 | 22.78 | 22.98 | 22.78 | 22.90 | 22,524 | +0.12(+0.52%) |
Feb 21, 2024 | 22.79 | 22.92 | 22.75 | 22.78 | 9,607 | +0.10(+0.43%) |
Feb 20, 2024 | 22.77 | 22.93 | 22.69 | 22.69 | 19,488 | -0.24(-1.03%) |
Feb 16, 2024 | 22.74 | 22.93 | 22.66 | 22.92 | 21,572 | +0.21(+0.91%) |
Feb 15, 2024 | 22.34 | 22.74 | 22.34 | 22.72 | 10,861 | +0.30(+1.36%) |
Feb 14, 2024 | 22.46 | 22.63 | 22.35 | 22.41 | 17,123 | -0.03(-0.14%) |
Feb 13, 2024 | 22.78 | 22.82 | 22.39 | 22.44 | 27,305 | -0.38(-1.66%) |
Feb 12, 2024 | 22.67 | 22.86 | 22.61 | 22.82 | 17,234 | +0.28(+1.26%) |
Feb 09, 2024 | 22.59 | 22.67 | 22.54 | 22.54 | 7,281 | +0.00(+0.00%) |
Feb 08, 2024 | 22.43 | 22.84 | 22.43 | 22.54 | 17,573 | +0.00(+0.00%) |
Feb 07, 2024 | 22.59 | 22.59 | 22.32 | 22.54 | 10,780 | -0.05(-0.22%) |
Feb 06, 2024 | 22.33 | 22.60 | 22.25 | 22.59 | 22,241 | +0.28(+1.27%) |
Feb 05, 2024 | 22.33 | 22.55 | 22.15 | 22.30 | 42,231 | -0.04(-0.18%) |
Feb 02, 2024 | 22.37 | 22.43 | 22.20 | 22.34 | 19,579 | +0.02(+0.09%) |