Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 22.85 | 22.86 | 22.83 | 22.85 | 3,170 | +0.03(+0.14%) |
Apr 25, 2024 | 22.67 | 22.82 | 22.60 | 22.82 | 11,231 | +0.04(+0.18%) |
Apr 24, 2024 | 22.75 | 22.78 | 22.75 | 22.78 | 1,517 | +0.02(+0.08%) |
Apr 23, 2024 | 22.77 | 22.81 | 22.74 | 22.76 | 3,043 | +0.05(+0.22%) |
Apr 22, 2024 | 22.61 | 22.72 | 22.61 | 22.71 | 14,638 | +0.10(+0.44%) |
Apr 19, 2024 | 22.64 | 22.66 | 22.61 | 22.61 | 18,293 | +0.05(+0.22%) |
Apr 18, 2024 | 22.59 | 22.61 | 22.56 | 22.56 | 1,144 | +0.08(+0.35%) |
Apr 17, 2024 | 22.42 | 22.64 | 22.37 | 22.48 | 16,584 | -0.16(-0.70%) |
Apr 16, 2024 | 22.50 | 22.64 | 22.50 | 22.64 | 7,795 | +0.10(+0.44%) |
Apr 15, 2024 | 22.76 | 22.76 | 22.53 | 22.54 | 6,974 | -0.09(-0.40%) |
Apr 12, 2024 | 22.61 | 22.68 | 22.58 | 22.63 | 37,777 | +0.05(+0.22%) |
Apr 11, 2024 | 22.59 | 22.62 | 22.57 | 22.58 | 25,505 | -0.12(-0.53%) |
Apr 10, 2024 | 22.76 | 22.76 | 22.58 | 22.70 | 36,930 | -0.03(-0.14%) |
Apr 09, 2024 | 22.78 | 22.78 | 22.70 | 22.73 | 21,691 | -0.12(-0.52%) |
Apr 08, 2024 | 22.75 | 22.86 | 22.74 | 22.85 | 73,386 | -0.01(-0.04%) |
Apr 05, 2024 | 22.75 | 22.86 | 22.75 | 22.86 | 20,541 | +0.07(+0.31%) |
Apr 04, 2024 | 22.77 | 22.80 | 22.75 | 22.79 | 7,455 | -0.03(-0.13%) |
Apr 03, 2024 | 22.68 | 22.84 | 22.67 | 22.82 | 2,247,086 | +0.11(+0.46%) |
Apr 02, 2024 | 22.66 | 22.73 | 22.65 | 22.71 | 21,557 | +0.14(+0.63%) |
Apr 01, 2024 | 22.74 | 22.76 | 22.57 | 22.57 | 347,260 | -0.20(-0.89%) |
Mar 28, 2024 | 22.84 | 22.87 | 22.77 | 22.77 | 2,959 | -0.13(-0.55%) |
Mar 27, 2024 | 22.89 | 22.90 | 22.81 | 22.90 | 2,679 | +0.00(+0.00%) |
Mar 26, 2024 | 22.83 | 22.90 | 22.81 | 22.90 | 6,786 | +0.03(+0.13%) |
Mar 25, 2024 | 22.87 | 22.91 | 22.81 | 22.87 | 2,918 | -0.06(-0.28%) |
Mar 22, 2024 | 22.96 | 22.98 | 22.90 | 22.93 | 11,954 | +0.03(+0.11%) |
Mar 21, 2024 | 23.00 | 23.00 | 22.90 | 22.91 | 9,072 | -0.11(-0.47%) |
Mar 20, 2024 | 22.93 | 23.02 | 22.93 | 23.02 | 83,902 | -0.02(-0.09%) |
Mar 19, 2024 | 22.93 | 23.04 | 22.93 | 23.04 | 1,732 | +0.19(+0.82%) |
Mar 18, 2024 | 23.04 | 23.04 | 22.85 | 22.85 | 6,917 | +0.04(+0.17%) |
Mar 15, 2024 | 22.80 | 22.85 | 22.79 | 22.81 | 11,797 | -0.07(-0.29%) |
Mar 14, 2024 | 22.89 | 22.90 | 22.84 | 22.88 | 11,081 | +0.03(+0.13%) |
Mar 13, 2024 | 22.81 | 22.92 | 22.81 | 22.85 | 2,811 | -0.08(-0.36%) |
Mar 12, 2024 | 22.83 | 22.93 | 22.80 | 22.93 | 55,214 | +0.04(+0.19%) |
Mar 11, 2024 | 22.85 | 22.89 | 22.77 | 22.89 | 4,582 | +0.02(+0.09%) |
Mar 08, 2024 | 22.82 | 22.93 | 22.82 | 22.87 | 6,195 | -0.04(-0.17%) |
Mar 07, 2024 | 22.85 | 22.92 | 22.85 | 22.91 | 7,920 | -0.01(-0.04%) |
Mar 06, 2024 | 23.02 | 23.02 | 22.87 | 22.92 | 28,949 | +0.10(+0.46%) |
Mar 05, 2024 | 22.88 | 22.88 | 22.81 | 22.81 | 7,809 | -0.09(-0.37%) |
Mar 04, 2024 | 23.40 | 23.40 | 22.79 | 22.90 | 15,166 | +0.16(+0.69%) |
Mar 01, 2024 | 22.75 | 22.82 | 22.74 | 22.74 | 10,534 | +0.04(+0.17%) |
Feb 29, 2024 | 22.72 | 22.82 | 22.70 | 22.70 | 17,576 | -0.04(-0.17%) |
Feb 28, 2024 | 22.86 | 22.86 | 22.64 | 22.74 | 21,285 | +0.08(+0.36%) |
Feb 27, 2024 | 22.71 | 22.71 | 22.64 | 22.66 | 15,397 | -0.06(-0.25%) |
Feb 26, 2024 | 22.56 | 22.75 | 22.56 | 22.72 | 31,611 | -0.11(-0.50%) |
Feb 23, 2024 | 22.86 | 22.88 | 22.70 | 22.83 | 19,730 | +0.05(+0.24%) |
Feb 22, 2024 | 22.75 | 22.81 | 22.73 | 22.78 | 4,476 | +0.11(+0.47%) |
Feb 21, 2024 | 22.73 | 22.73 | 22.60 | 22.67 | 12,821 | +0.01(+0.05%) |
Feb 20, 2024 | 22.62 | 22.68 | 22.62 | 22.66 | 5,404 | +0.12(+0.55%) |
Feb 16, 2024 | 22.49 | 22.56 | 22.44 | 22.54 | 3,844 | -0.03(-0.15%) |
Feb 15, 2024 | 22.62 | 22.63 | 22.56 | 22.57 | 9,289 | +0.04(+0.17%) |
Feb 14, 2024 | 22.43 | 22.56 | 22.43 | 22.53 | 2,529 | +0.06(+0.28%) |
Feb 13, 2024 | 22.57 | 22.57 | 22.42 | 22.47 | 28,345 | -0.03(-0.13%) |
Feb 12, 2024 | 22.60 | 22.60 | 22.50 | 22.50 | 6,958 | -0.11(-0.50%) |
Feb 09, 2024 | 22.61 | 22.65 | 22.60 | 22.61 | 6,621 | -0.03(-0.13%) |
Feb 08, 2024 | 22.68 | 22.68 | 22.64 | 22.64 | 613 | -0.02(-0.07%) |
Feb 07, 2024 | 22.51 | 22.65 | 22.51 | 22.65 | 4,189 | +0.15(+0.66%) |
Feb 06, 2024 | 22.57 | 22.57 | 22.50 | 22.51 | 11,315 | +0.05(+0.22%) |
Feb 05, 2024 | 22.56 | 22.56 | 22.46 | 22.46 | 9,694 | -0.17(-0.77%) |
Feb 02, 2024 | 22.57 | 22.64 | 22.57 | 22.63 | 2,728 | -0.04(-0.19%) |