Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 1,071 | +0.07(+0.30%) |
Apr 24, 2024 | 23.42 | 23.47 | 23.41 | 23.41 | 1,705 | +0.00(+0.00%) |
Apr 23, 2024 | 23.38 | 23.48 | 23.37 | 23.41 | 2,667 | +0.04(+0.17%) |
Apr 22, 2024 | 23.47 | 23.47 | 23.32 | 23.37 | 2,850 | -0.11(-0.47%) |
Apr 19, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 729 | +0.09(+0.38%) |
Apr 18, 2024 | 23.46 | 23.46 | 23.32 | 23.39 | 1,986 | -0.10(-0.43%) |
Apr 17, 2024 | 23.32 | 23.49 | 23.32 | 23.49 | 744 | +0.18(+0.77%) |
Apr 16, 2024 | 23.47 | 23.48 | 23.31 | 23.31 | 7,030 | -0.11(-0.47%) |
Apr 15, 2024 | 23.41 | 23.42 | 23.41 | 23.42 | 2,881 | +0.05(+0.21%) |
Apr 12, 2024 | 23.46 | 23.46 | 23.37 | 23.37 | 2,633 | +0.10(+0.43%) |
Apr 11, 2024 | 23.39 | 23.39 | 23.27 | 23.27 | 1,753 | -0.02(-0.09%) |
Apr 10, 2024 | 23.42 | 23.42 | 23.18 | 23.29 | 3,328 | -0.10(-0.44%) |
Apr 09, 2024 | 23.44 | 23.44 | 23.37 | 23.39 | 2,550 | +0.01(+0.06%) |
Apr 08, 2024 | 23.37 | 23.45 | 23.33 | 23.38 | 6,332 | +0.04(+0.16%) |
Apr 05, 2024 | 23.28 | 23.37 | 23.28 | 23.34 | 2,085 | -0.01(-0.05%) |
Apr 04, 2024 | 23.23 | 23.36 | 23.23 | 23.36 | 752 | +0.14(+0.58%) |
Apr 03, 2024 | 23.23 | 23.37 | 23.22 | 23.22 | 14,137 | -0.01(-0.04%) |
Apr 02, 2024 | 23.30 | 23.35 | 23.23 | 23.23 | 4,061 | -0.07(-0.30%) |
Apr 01, 2024 | 23.28 | 23.30 | 23.26 | 23.30 | 3,071 | -0.02(-0.08%) |
Mar 28, 2024 | 23.35 | 23.35 | 23.32 | 23.32 | 793 | +0.13(+0.56%) |
Mar 27, 2024 | 23.37 | 23.37 | 23.19 | 23.19 | 16,542 | -0.14(-0.60%) |
Mar 26, 2024 | 23.33 | 23.37 | 23.23 | 23.33 | 6,632 | +0.09(+0.39%) |
Mar 25, 2024 | 23.27 | 23.37 | 23.23 | 23.24 | 13,220 | -0.02(-0.09%) |
Mar 22, 2024 | 23.32 | 23.32 | 23.26 | 23.26 | 2,884 | +0.05(+0.21%) |
Mar 21, 2024 | 23.15 | 23.29 | 23.15 | 23.21 | 6,608 | +0.05(+0.22%) |
Mar 20, 2024 | 23.23 | 23.23 | 23.13 | 23.16 | 9,539 | -0.00(-0.02%) |
Mar 19, 2024 | 23.22 | 23.31 | 23.17 | 23.17 | 1,384 | +0.03(+0.15%) |
Mar 18, 2024 | 23.17 | 23.18 | 23.12 | 23.13 | 8,833 | -0.02(-0.07%) |
Mar 15, 2024 | 23.23 | 23.23 | 23.15 | 23.15 | 4,456 | +0.03(+0.12%) |
Mar 14, 2024 | 23.21 | 23.27 | 23.12 | 23.12 | 4,977 | +0.00(+0.00%) |
Mar 13, 2024 | 23.14 | 23.19 | 23.12 | 23.12 | 3,993 | +0.01(+0.04%) |
Mar 12, 2024 | 23.28 | 23.29 | 23.11 | 23.11 | 5,380 | -0.04(-0.17%) |
Mar 11, 2024 | 23.15 | 23.22 | 23.14 | 23.15 | 7,360 | +0.04(+0.17%) |
Mar 08, 2024 | 23.27 | 23.30 | 23.01 | 23.11 | 56,759 | -0.04(-0.17%) |
Mar 07, 2024 | 23.27 | 23.27 | 22.89 | 23.15 | 119,028 | -0.17(-0.73%) |
Mar 06, 2024 | 23.24 | 23.51 | 23.20 | 23.32 | 22,383 | +0.08(+0.35%) |
Mar 05, 2024 | 23.22 | 23.24 | 23.19 | 23.24 | 2,043 | +0.01(+0.04%) |
Mar 04, 2024 | 23.28 | 23.28 | 23.16 | 23.23 | 3,873 | -0.00(-0.00%) |
Mar 01, 2024 | 23.23 | 23.31 | 23.22 | 23.23 | 5,100 | +0.00(+0.00%) |
Feb 29, 2024 | 23.23 | 23.23 | 23.12 | 23.23 | 2,506 | +0.10(+0.43%) |
Feb 28, 2024 | 23.00 | 23.13 | 22.98 | 23.13 | 2,278 | +0.00(+0.00%) |
Feb 27, 2024 | 23.07 | 23.13 | 23.00 | 23.13 | 5,825 | +0.00(+0.00%) |
Feb 26, 2024 | 22.99 | 23.13 | 22.97 | 23.13 | 5,980 | +0.08(+0.34%) |
Feb 23, 2024 | 23.09 | 23.15 | 22.97 | 23.05 | 3,852 | -0.14(-0.60%) |
Feb 22, 2024 | 23.09 | 23.28 | 23.08 | 23.19 | 2,111 | +0.10(+0.43%) |
Feb 21, 2024 | 23.05 | 23.09 | 23.01 | 23.09 | 4,174 | +0.04(+0.17%) |
Feb 20, 2024 | 23.01 | 23.05 | 22.99 | 23.05 | 2,845 | +0.05(+0.21%) |
Feb 16, 2024 | 23.03 | 23.10 | 22.99 | 23.00 | 2,280 | -0.09(-0.39%) |
Feb 15, 2024 | 23.01 | 23.16 | 23.01 | 23.09 | 1,459 | +0.06(+0.27%) |
Feb 14, 2024 | 23.14 | 23.34 | 23.02 | 23.03 | 8,094 | +0.11(+0.46%) |
Feb 13, 2024 | 22.89 | 23.12 | 22.84 | 22.92 | 6,586 | +0.03(+0.15%) |
Feb 12, 2024 | 23.18 | 23.18 | 22.85 | 22.89 | 7,933 | -0.22(-0.96%) |
Feb 09, 2024 | 23.03 | 23.11 | 23.03 | 23.11 | 1,633 | +0.14(+0.60%) |
Feb 08, 2024 | 22.81 | 22.97 | 22.81 | 22.97 | 1,146 | -0.23(-0.97%) |
Feb 07, 2024 | 22.82 | 23.20 | 22.82 | 23.20 | 6,412 | +0.23(+0.98%) |
Feb 06, 2024 | 22.99 | 22.99 | 22.96 | 22.97 | 1,143 | +0.00(+0.00%) |
Feb 05, 2024 | 22.98 | 23.16 | 22.97 | 22.97 | 1,743 | -0.18(-0.77%) |
Feb 02, 2024 | 23.02 | 23.15 | 22.96 | 23.15 | 7,336 | +0.12(+0.51%) |