Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 22.80 | 23.14 | 22.62 | 23.11 | 105,739 | +0.13(+0.57%) |
Apr 24, 2024 | 22.77 | 23.06 | 22.52 | 22.98 | 82,334 | +0.15(+0.66%) |
Apr 23, 2024 | 22.80 | 23.08 | 22.66 | 22.83 | 85,307 | -0.01(-0.04%) |
Apr 22, 2024 | 22.55 | 22.89 | 22.40 | 22.84 | 69,415 | +0.27(+1.20%) |
Apr 19, 2024 | 22.77 | 22.86 | 22.29 | 22.57 | 132,673 | -0.32(-1.40%) |
Apr 18, 2024 | 22.86 | 23.07 | 22.74 | 22.89 | 98,840 | +0.09(+0.39%) |
Apr 17, 2024 | 22.89 | 23.04 | 22.77 | 22.80 | 69,801 | +0.00(+0.00%) |
Apr 16, 2024 | 23.15 | 23.29 | 22.75 | 22.80 | 101,291 | -0.55(-2.35%) |
Apr 15, 2024 | 23.56 | 23.62 | 23.23 | 23.35 | 78,256 | -0.23(-0.96%) |
Apr 12, 2024 | 23.82 | 24.03 | 23.53 | 23.58 | 64,247 | -0.37(-1.56%) |
Apr 11, 2024 | 23.03 | 24.36 | 22.96 | 23.95 | 121,169 | +1.21(+5.30%) |
Apr 10, 2024 | 22.99 | 22.99 | 22.57 | 22.74 | 93,086 | -0.53(-2.28%) |
Apr 09, 2024 | 23.11 | 23.32 | 23.04 | 23.27 | 46,932 | +0.20(+0.85%) |
Apr 08, 2024 | 22.85 | 23.14 | 22.85 | 23.08 | 44,480 | +0.21(+0.90%) |
Apr 05, 2024 | 22.80 | 22.92 | 22.57 | 22.87 | 63,596 | +0.16(+0.69%) |
Apr 04, 2024 | 23.01 | 23.12 | 22.66 | 22.71 | 65,030 | -0.15(-0.64%) |
Apr 03, 2024 | 22.82 | 22.93 | 22.71 | 22.86 | 52,053 | -0.04(-0.17%) |
Apr 02, 2024 | 22.95 | 23.03 | 22.71 | 22.90 | 67,369 | -0.33(-1.44%) |
Apr 01, 2024 | 23.50 | 23.55 | 23.11 | 23.23 | 67,932 | -0.30(-1.29%) |
Mar 28, 2024 | 23.34 | 23.60 | 23.34 | 23.54 | 78,946 | +0.29(+1.27%) |
Mar 27, 2024 | 23.21 | 23.34 | 23.07 | 23.24 | 54,538 | +0.22(+0.94%) |
Mar 26, 2024 | 23.16 | 23.19 | 22.71 | 23.03 | 109,981 | -0.05(-0.21%) |
Mar 25, 2024 | 23.21 | 23.34 | 23.02 | 23.08 | 71,562 | -0.04(-0.17%) |
Mar 22, 2024 | 23.30 | 23.34 | 23.12 | 23.12 | 71,691 | -0.26(-1.13%) |
Mar 21, 2024 | 23.02 | 23.52 | 23.01 | 23.38 | 99,460 | +0.43(+1.88%) |
Mar 20, 2024 | 22.44 | 22.98 | 22.44 | 22.95 | 66,185 | +0.51(+2.27%) |
Mar 19, 2024 | 22.26 | 22.56 | 22.26 | 22.44 | 80,262 | +0.14(+0.62%) |
Mar 18, 2024 | 22.84 | 22.84 | 22.09 | 22.30 | 150,054 | -0.50(-2.19%) |
Mar 15, 2024 | 22.69 | 23.01 | 22.65 | 22.80 | 312,460 | +0.00(+0.00%) |
Mar 14, 2024 | 22.62 | 22.85 | 22.21 | 22.80 | 176,142 | +0.07(+0.30%) |
Mar 13, 2024 | 22.88 | 22.97 | 22.63 | 22.73 | 78,317 | -0.11(-0.47%) |
Mar 12, 2024 | 22.96 | 23.02 | 22.70 | 22.84 | 83,480 | -0.21(-0.89%) |
Mar 11, 2024 | 22.79 | 23.07 | 22.69 | 23.05 | 71,507 | +0.31(+1.38%) |
Mar 08, 2024 | 23.15 | 23.27 | 22.51 | 22.73 | 102,139 | -0.46(-1.99%) |
Mar 07, 2024 | 23.32 | 23.50 | 23.13 | 23.19 | 53,963 | +0.08(+0.34%) |
Mar 06, 2024 | 23.34 | 23.34 | 22.92 | 23.12 | 98,400 | -0.18(-0.76%) |
Mar 05, 2024 | 23.43 | 23.84 | 23.10 | 23.29 | 101,567 | -0.22(-0.92%) |
Mar 04, 2024 | 24.09 | 24.10 | 23.47 | 23.51 | 80,801 | -0.40(-1.68%) |
Mar 01, 2024 | 24.12 | 24.12 | 23.54 | 23.91 | 197,450 | -0.09(-0.37%) |
Feb 29, 2024 | 24.06 | 24.09 | 23.79 | 24.00 | 85,131 | +0.24(+0.99%) |
Feb 28, 2024 | 23.68 | 23.91 | 23.65 | 23.76 | 72,281 | -0.10(-0.41%) |
Feb 27, 2024 | 23.66 | 24.04 | 23.65 | 23.86 | 98,329 | +0.21(+0.87%) |
Feb 26, 2024 | 23.69 | 23.93 | 23.58 | 23.66 | 98,305 | -0.06(-0.25%) |
Feb 23, 2024 | 23.63 | 23.90 | 23.41 | 23.71 | 82,046 | +0.02(+0.08%) |
Feb 22, 2024 | 23.95 | 23.95 | 23.57 | 23.69 | 119,088 | -0.10(-0.41%) |
Feb 21, 2024 | 23.99 | 24.16 | 23.76 | 23.79 | 98,815 | -0.14(-0.57%) |
Feb 20, 2024 | 24.51 | 24.51 | 23.90 | 23.93 | 98,232 | -0.35(-1.45%) |
Feb 16, 2024 | 24.49 | 24.67 | 24.21 | 24.28 | 134,312 | -0.18(-0.72%) |
Feb 15, 2024 | 24.28 | 24.57 | 24.26 | 24.46 | 128,240 | +0.45(+1.88%) |
Feb 14, 2024 | 24.00 | 25.00 | 23.84 | 24.01 | 87,198 | +0.12(+0.49%) |
Feb 13, 2024 | 24.74 | 24.92 | 23.78 | 23.89 | 119,206 | -1.37(-5.43%) |
Feb 12, 2024 | 25.60 | 25.72 | 25.21 | 25.26 | 85,194 | -0.19(-0.73%) |
Feb 09, 2024 | 25.22 | 25.54 | 24.77 | 25.45 | 71,711 | +0.32(+1.29%) |
Feb 08, 2024 | 24.57 | 25.97 | 24.57 | 25.13 | 101,740 | +0.88(+3.64%) |
Feb 07, 2024 | 24.39 | 24.39 | 23.93 | 24.24 | 67,940 | -0.22(-0.88%) |
Feb 06, 2024 | 24.32 | 24.69 | 24.28 | 24.46 | 66,182 | +0.09(+0.36%) |
Feb 05, 2024 | 25.01 | 25.02 | 24.37 | 24.37 | 61,338 | -0.85(-3.38%) |
Feb 02, 2024 | 25.53 | 25.53 | 25.18 | 25.22 | 62,126 | -0.63(-2.43%) |