Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 22.62 | 22.73 | 22.57 | 22.70 | 6,910 | +0.49(+2.21%) |
Apr 22, 2024 | 22.00 | 22.21 | 22.00 | 22.21 | 1,725 | +0.26(+1.18%) |
Apr 19, 2024 | 21.96 | 21.96 | 21.95 | 21.95 | 1,001 | -0.64(-2.83%) |
Apr 17, 2024 | 22.59 | 0 | +0.08(+0.36%) | |||
Apr 16, 2024 | 22.51 | 22.61 | 22.51 | 22.51 | 1,300 | -0.14(-0.62%) |
Apr 15, 2024 | 23.06 | 23.06 | 22.65 | 22.65 | 254 | -0.52(-2.24%) |
Apr 12, 2024 | 23.25 | 23.25 | 23.17 | 23.17 | 1,100 | -0.22(-0.94%) |
Apr 11, 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 100 | +0.04(+0.17%) |
Apr 10, 2024 | 23.25 | 23.35 | 23.25 | 23.35 | 1,400 | -0.15(-0.64%) |
Apr 09, 2024 | 23.51 | 23.52 | 23.49 | 23.50 | 2,801 | -0.09(-0.38%) |
Apr 08, 2024 | 23.55 | 23.59 | 23.55 | 23.59 | 1,536 | +0.09(+0.38%) |
Apr 05, 2024 | 23.44 | 23.62 | 23.44 | 23.50 | 2,240 | +0.33(+1.42%) |
Apr 04, 2024 | 23.75 | 23.77 | 23.17 | 23.17 | 2,700 | -0.41(-1.74%) |
Apr 03, 2024 | 23.33 | 23.58 | 23.33 | 23.58 | 800 | +0.30(+1.29%) |
Apr 02, 2024 | 23.22 | 23.28 | 23.22 | 23.28 | 690 | -0.36(-1.52%) |
Apr 01, 2024 | 23.63 | 23.64 | 23.63 | 23.64 | 200 | +0.01(+0.04%) |
Mar 28, 2024 | 23.63 | 0 | +0.09(+0.38%) | |||
Mar 27, 2024 | 23.85 | 23.85 | 23.54 | 23.54 | 600 | -0.17(-0.72%) |
Mar 26, 2024 | 23.77 | 23.78 | 23.71 | 23.71 | 600 | +0.04(+0.17%) |
Mar 25, 2024 | 23.64 | 23.72 | 23.62 | 23.67 | 2,500 | -0.02(-0.08%) |
Mar 22, 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 100 | -0.14(-0.59%) |
Mar 21, 2024 | 23.75 | 23.87 | 23.75 | 23.83 | 2,130 | +0.52(+2.23%) |
Mar 20, 2024 | 23.28 | 23.31 | 23.28 | 23.31 | 1,009 | +0.15(+0.65%) |
Mar 19, 2024 | 23.18 | 23.18 | 23.16 | 23.16 | 800 | -0.04(-0.17%) |
Mar 18, 2024 | 23.33 | 23.33 | 23.20 | 23.20 | 800 | +0.15(+0.65%) |
Mar 15, 2024 | 23.20 | 23.20 | 23.00 | 23.05 | 1,365 | -0.37(-1.58%) |
Mar 14, 2024 | 23.44 | 23.52 | 23.42 | 23.42 | 923 | -0.08(-0.34%) |
Mar 13, 2024 | 23.57 | 23.62 | 23.50 | 23.50 | 1,760 | +0.00(+0.00%) |
Mar 12, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 381 | +0.37(+1.60%) |
Mar 11, 2024 | 23.06 | 23.13 | 22.93 | 23.13 | 1,808 | +0.02(+0.09%) |
Mar 08, 2024 | 23.30 | 23.30 | 23.11 | 23.11 | 700 | -0.11(-0.47%) |
Mar 07, 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 240 | +0.30(+1.31%) |
Mar 06, 2024 | 23.10 | 23.16 | 22.90 | 22.92 | 1,320 | +0.26(+1.15%) |
Mar 05, 2024 | 23.15 | 23.19 | 22.66 | 22.66 | 800 | -0.91(-3.86%) |
Mar 04, 2024 | 23.41 | 23.57 | 23.41 | 23.57 | 1,063 | +0.01(+0.04%) |
Mar 01, 2024 | 23.44 | 23.56 | 23.44 | 23.56 | 800 | +0.29(+1.25%) |
Feb 27, 2024 | 23.27 | 0 | +0.10(+0.43%) | |||
Feb 26, 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 100 | +0.01(+0.04%) |
Feb 23, 2024 | 23.08 | 23.22 | 23.08 | 23.16 | 1,735 | +0.77(+3.44%) |
Feb 21, 2024 | 22.39 | 10 | -0.24(-1.06%) | |||
Feb 20, 2024 | 22.75 | 22.75 | 22.54 | 22.63 | 1,318 | -0.46(-1.99%) |
Feb 16, 2024 | 23.09 | 0 | -0.29(-1.24%) | |||
Feb 14, 2024 | 23.38 | 0 | +0.39(+1.70%) | |||
Feb 13, 2024 | 23.09 | 23.09 | 22.99 | 22.99 | 401 | -0.47(-2.00%) |
Feb 12, 2024 | 23.71 | 23.71 | 23.46 | 23.46 | 204 | -0.28(-1.18%) |
Feb 09, 2024 | 23.62 | 23.74 | 23.52 | 23.74 | 548 | +0.37(+1.58%) |
Feb 08, 2024 | 23.34 | 23.40 | 23.34 | 23.37 | 1,300 | +0.14(+0.60%) |
Feb 07, 2024 | 23.00 | 23.23 | 23.00 | 23.23 | 1,400 | +0.41(+1.80%) |
Feb 06, 2024 | 22.89 | 22.89 | 22.74 | 22.82 | 1,215 | -0.15(-0.65%) |
Feb 05, 2024 | 22.77 | 22.97 | 22.72 | 22.97 | 1,278 | -0.09(-0.39%) |
Feb 02, 2024 | 22.68 | 23.06 | 22.68 | 23.06 | 6,654 | +0.38(+1.68%) |