Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 22.70 | 22.95 | 22.56 | 22.68 | 3,794 | -0.02(-0.09%) |
Apr 22, 2024 | 23.00 | 23.41 | 22.70 | 22.70 | 7,716 | -0.06(-0.26%) |
Apr 19, 2024 | 22.50 | 23.25 | 22.41 | 22.76 | 10,548 | +0.01(+0.04%) |
Apr 18, 2024 | 22.43 | 22.80 | 22.31 | 22.75 | 22,005 | +0.37(+1.65%) |
Apr 17, 2024 | 22.37 | 22.71 | 22.37 | 22.38 | 5,782 | +0.01(+0.04%) |
Apr 16, 2024 | 22.32 | 22.75 | 22.05 | 22.37 | 26,842 | +0.25(+1.13%) |
Apr 15, 2024 | 21.80 | 22.93 | 21.80 | 22.12 | 8,912 | +0.31(+1.42%) |
Apr 12, 2024 | 22.17 | 22.22 | 21.80 | 21.81 | 9,792 | -0.20(-0.91%) |
Apr 11, 2024 | 22.25 | 22.62 | 22.01 | 22.01 | 8,921 | -0.23(-1.03%) |
Apr 10, 2024 | 22.20 | 22.43 | 22.20 | 22.24 | 4,028 | -0.18(-0.80%) |
Apr 09, 2024 | 22.38 | 22.62 | 22.33 | 22.42 | 6,172 | -0.06(-0.27%) |
Apr 08, 2024 | 22.44 | 22.76 | 22.31 | 22.48 | 5,042 | -0.02(-0.09%) |
Apr 05, 2024 | 21.97 | 22.56 | 21.97 | 22.50 | 13,974 | +0.33(+1.49%) |
Apr 04, 2024 | 22.29 | 22.46 | 21.80 | 22.17 | 7,028 | +0.13(+0.59%) |
Apr 03, 2024 | 22.15 | 22.49 | 21.98 | 22.04 | 16,414 | -0.15(-0.68%) |
Apr 02, 2024 | 22.37 | 22.37 | 22.00 | 22.19 | 17,133 | -0.18(-0.80%) |
Apr 01, 2024 | 22.14 | 22.38 | 22.02 | 22.37 | 5,919 | +0.06(+0.27%) |
Mar 28, 2024 | 22.55 | 22.57 | 22.29 | 22.31 | 6,712 | -0.05(-0.22%) |
Mar 27, 2024 | 23.11 | 23.11 | 22.36 | 22.36 | 7,497 | -0.29(-1.28%) |
Mar 26, 2024 | 22.88 | 22.88 | 22.31 | 22.65 | 22,954 | -0.10(-0.44%) |
Mar 25, 2024 | 22.50 | 22.75 | 22.23 | 22.75 | 8,940 | -0.03(-0.13%) |
Mar 22, 2024 | 22.74 | 22.79 | 22.35 | 22.78 | 4,065 | -0.20(-0.87%) |
Mar 21, 2024 | 22.65 | 23.06 | 22.50 | 22.98 | 10,136 | +0.46(+2.04%) |
Mar 20, 2024 | 21.73 | 22.61 | 21.57 | 22.52 | 17,590 | +0.68(+3.11%) |
Mar 19, 2024 | 22.18 | 22.30 | 21.79 | 21.84 | 23,430 | -0.22(-1.00%) |
Mar 18, 2024 | 22.60 | 22.81 | 22.05 | 22.06 | 19,935 | -0.64(-2.82%) |
Mar 15, 2024 | 22.92 | 23.12 | 22.65 | 22.70 | 15,983 | +0.10(+0.44%) |
Mar 14, 2024 | 22.97 | 23.31 | 22.49 | 22.60 | 28,544 | -0.20(-0.90%) |
Mar 13, 2024 | 22.94 | 23.33 | 22.75 | 22.80 | 10,497 | +0.01(+0.04%) |
Mar 12, 2024 | 22.97 | 23.05 | 22.71 | 22.79 | 27,834 | -0.19(-0.81%) |
Mar 11, 2024 | 23.87 | 23.87 | 22.84 | 22.98 | 12,309 | -0.89(-3.71%) |
Mar 08, 2024 | 23.87 | 24.03 | 23.49 | 23.87 | 13,743 | +0.19(+0.82%) |
Mar 07, 2024 | 23.72 | 23.86 | 22.86 | 23.67 | 10,596 | +0.25(+1.08%) |
Mar 06, 2024 | 22.72 | 23.62 | 22.50 | 23.42 | 15,554 | +0.63(+2.78%) |
Mar 05, 2024 | 22.41 | 22.84 | 22.41 | 22.79 | 15,784 | +0.28(+1.26%) |
Mar 04, 2024 | 22.29 | 22.66 | 22.21 | 22.50 | 8,266 | +0.47(+2.12%) |
Mar 01, 2024 | 22.38 | 22.64 | 22.03 | 22.04 | 13,005 | +0.00(+0.00%) |
Feb 29, 2024 | 22.02 | 22.59 | 21.88 | 22.04 | 17,934 | +0.01(+0.04%) |
Feb 28, 2024 | 23.05 | 23.11 | 22.03 | 22.03 | 9,845 | -1.26(-5.40%) |
Feb 27, 2024 | 23.59 | 23.87 | 23.11 | 23.28 | 11,733 | -0.27(-1.16%) |
Feb 26, 2024 | 23.61 | 23.76 | 23.24 | 23.55 | 19,508 | -0.06(-0.25%) |
Feb 23, 2024 | 22.81 | 23.61 | 22.79 | 23.61 | 11,482 | +0.49(+2.11%) |
Feb 22, 2024 | 22.87 | 23.34 | 22.80 | 23.13 | 12,695 | +0.15(+0.64%) |
Feb 21, 2024 | 23.63 | 23.63 | 22.94 | 22.98 | 5,740 | -0.89(-3.71%) |
Feb 20, 2024 | 23.17 | 24.06 | 22.79 | 23.87 | 14,858 | +0.76(+3.29%) |
Feb 16, 2024 | 22.61 | 23.25 | 22.61 | 23.11 | 7,826 | +0.18(+0.76%) |
Feb 15, 2024 | 22.52 | 22.93 | 22.46 | 22.93 | 5,300 | +0.19(+0.85%) |
Feb 14, 2024 | 22.12 | 22.75 | 21.87 | 22.74 | 14,386 | +0.67(+3.01%) |
Feb 13, 2024 | 22.93 | 22.93 | 21.92 | 22.07 | 11,750 | -0.33(-1.46%) |
Feb 12, 2024 | 22.93 | 22.95 | 22.40 | 22.40 | 11,575 | -0.53(-2.31%) |
Feb 09, 2024 | 22.62 | 22.93 | 22.36 | 22.93 | 10,324 | +0.17(+0.76%) |
Feb 08, 2024 | 22.18 | 23.12 | 22.18 | 22.76 | 8,263 | +0.58(+2.61%) |
Feb 07, 2024 | 22.83 | 22.83 | 22.18 | 22.18 | 12,582 | -0.76(-3.32%) |
Feb 06, 2024 | 22.69 | 23.03 | 22.58 | 22.94 | 15,470 | +0.22(+0.98%) |
Feb 05, 2024 | 23.10 | 23.10 | 22.37 | 22.72 | 37,746 | -0.41(-1.79%) |
Feb 02, 2024 | 22.70 | 23.13 | 22.46 | 23.13 | 9,434 | +0.03(+0.13%) |