Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 22.94 | 23.03 | 22.94 | 23.03 | 2,668 | +0.01(+0.06%) |
Apr 23, 2024 | 23.10 | 23.10 | 23.02 | 23.02 | 807 | -0.11(-0.49%) |
Apr 22, 2024 | 23.25 | 23.25 | 23.07 | 23.14 | 690 | +0.08(+0.34%) |
Apr 19, 2024 | 22.96 | 23.06 | 22.94 | 23.06 | 925 | +0.10(+0.43%) |
Apr 18, 2024 | 22.87 | 22.96 | 22.78 | 22.96 | 4,040 | -0.06(-0.24%) |
Apr 17, 2024 | 22.82 | 23.02 | 22.82 | 23.02 | 592 | -0.02(-0.07%) |
Apr 16, 2024 | 22.94 | 23.03 | 22.74 | 23.03 | 4,357 | +0.05(+0.20%) |
Apr 15, 2024 | 22.90 | 23.17 | 22.89 | 22.98 | 4,831 | +0.09(+0.42%) |
Apr 12, 2024 | 22.65 | 22.89 | 22.65 | 22.89 | 1,440 | +0.27(+1.20%) |
Apr 11, 2024 | 22.68 | 22.68 | 22.57 | 22.62 | 3,536 | -0.07(-0.29%) |
Apr 10, 2024 | 22.70 | 22.75 | 22.68 | 22.68 | 777 | -0.05(-0.24%) |
Apr 09, 2024 | 22.82 | 22.82 | 22.74 | 22.74 | 1,261 | -0.14(-0.62%) |
Apr 08, 2024 | 22.78 | 23.01 | 22.78 | 22.88 | 8,746 | +0.14(+0.60%) |
Apr 05, 2024 | 22.79 | 22.79 | 22.74 | 22.75 | 5,558 | +0.07(+0.32%) |
Apr 04, 2024 | 22.79 | 22.90 | 22.67 | 22.67 | 2,122 | -0.05(-0.24%) |
Apr 03, 2024 | 22.76 | 22.77 | 22.72 | 22.73 | 3,418 | -0.08(-0.36%) |
Apr 02, 2024 | 22.68 | 22.81 | 22.65 | 22.81 | 552 | +0.02(+0.08%) |
Apr 01, 2024 | 22.74 | 22.87 | 22.72 | 22.79 | 8,098 | -0.01(-0.04%) |
Mar 28, 2024 | 22.85 | 22.88 | 22.80 | 22.80 | 9,458 | -0.15(-0.68%) |
Mar 27, 2024 | 22.90 | 23.00 | 22.90 | 22.95 | 1,686 | +0.18(+0.81%) |
Mar 26, 2024 | 22.82 | 22.82 | 22.77 | 22.77 | 1,091 | -0.18(-0.76%) |
Mar 25, 2024 | 22.83 | 22.97 | 22.83 | 22.95 | 1,173 | -0.03(-0.15%) |
Mar 22, 2024 | 22.85 | 22.98 | 22.77 | 22.98 | 1,838 | +0.02(+0.11%) |
Mar 21, 2024 | 22.92 | 22.99 | 22.92 | 22.95 | 2,510 | +0.06(+0.26%) |
Mar 20, 2024 | 22.80 | 22.90 | 22.80 | 22.90 | 504 | +0.10(+0.43%) |
Mar 19, 2024 | 22.79 | 22.80 | 22.79 | 22.80 | 368 | +0.08(+0.33%) |
Mar 18, 2024 | 22.74 | 22.81 | 22.72 | 22.72 | 610 | +0.07(+0.31%) |
Mar 15, 2024 | 22.68 | 22.68 | 22.65 | 22.65 | 543 | -0.10(-0.42%) |
Mar 14, 2024 | 22.67 | 22.75 | 22.67 | 22.75 | 547 | -0.15(-0.67%) |
Mar 13, 2024 | 22.92 | 22.93 | 22.87 | 22.90 | 4,398 | +0.06(+0.26%) |
Mar 12, 2024 | 23.01 | 23.01 | 22.81 | 22.84 | 4,917 | +0.07(+0.30%) |
Mar 11, 2024 | 22.76 | 22.94 | 22.76 | 22.77 | 3,555 | -0.01(-0.04%) |
Mar 08, 2024 | 22.86 | 22.91 | 22.58 | 22.78 | 8,470 | -0.08(-0.36%) |
Mar 07, 2024 | 23.11 | 23.11 | 22.73 | 22.86 | 5,639 | +0.02(+0.09%) |
Mar 06, 2024 | 22.71 | 22.84 | 22.70 | 22.84 | 3,976 | +0.13(+0.57%) |
Mar 05, 2024 | 22.67 | 22.77 | 22.67 | 22.71 | 1,475 | +0.08(+0.37%) |
Mar 04, 2024 | 22.58 | 22.75 | 22.58 | 22.63 | 2,544 | -0.01(-0.04%) |
Mar 01, 2024 | 22.85 | 22.85 | 22.57 | 22.64 | 11,714 | +0.08(+0.35%) |
Feb 29, 2024 | 22.50 | 22.70 | 22.50 | 22.56 | 2,319 | -0.00(-0.01%) |
Feb 28, 2024 | 22.45 | 22.72 | 22.45 | 22.56 | 26,008 | -0.04(-0.17%) |
Feb 27, 2024 | 23.01 | 23.01 | 22.45 | 22.60 | 4,098 | -0.00(-0.01%) |
Feb 26, 2024 | 22.62 | 22.62 | 22.48 | 22.60 | 2,772 | -0.09(-0.38%) |
Feb 23, 2024 | 22.57 | 22.69 | 22.57 | 22.69 | 3,991 | +0.07(+0.29%) |
Feb 22, 2024 | 22.77 | 22.77 | 22.53 | 22.62 | 10,966 | -0.25(-1.11%) |
Feb 21, 2024 | 22.82 | 22.88 | 22.82 | 22.88 | 479 | +0.00(+0.00%) |
Feb 20, 2024 | 22.82 | 22.93 | 22.80 | 22.87 | 5,973 | -0.01(-0.03%) |
Feb 16, 2024 | 22.85 | 22.95 | 22.78 | 22.88 | 2,069 | -0.00(-0.00%) |
Feb 15, 2024 | 22.86 | 22.95 | 22.80 | 22.88 | 6,108 | +0.10(+0.46%) |
Feb 14, 2024 | 23.22 | 23.22 | 22.77 | 22.78 | 2,266 | -0.02(-0.08%) |
Feb 13, 2024 | 22.50 | 22.80 | 22.50 | 22.80 | 6,172 | +0.06(+0.26%) |
Feb 12, 2024 | 22.72 | 22.76 | 22.70 | 22.74 | 14,843 | -0.04(-0.18%) |
Feb 09, 2024 | 22.76 | 22.91 | 22.76 | 22.78 | 17,009 | -0.07(-0.30%) |
Feb 08, 2024 | 22.79 | 22.85 | 22.77 | 22.85 | 4,680 | -0.02(-0.10%) |
Feb 07, 2024 | 22.89 | 22.97 | 22.84 | 22.87 | 9,796 | -0.03(-0.11%) |
Feb 06, 2024 | 22.91 | 22.92 | 22.78 | 22.90 | 1,791 | +0.03(+0.12%) |
Feb 05, 2024 | 22.86 | 22.87 | 22.86 | 22.87 | 1,725 | +0.02(+0.07%) |
Feb 02, 2024 | 22.69 | 22.88 | 22.69 | 22.85 | 4,393 | -0.01(-0.06%) |