Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 22.60 | 22.75 | 22.51 | 22.73 | 39,638 | +0.14(+0.62%) |
Apr 17, 2024 | 22.70 | 22.78 | 22.55 | 22.59 | 33,657 | -0.03(-0.13%) |
Apr 16, 2024 | 22.80 | 22.80 | 22.55 | 22.62 | 45,639 | -0.10(-0.44%) |
Apr 15, 2024 | 23.15 | 23.23 | 22.65 | 22.72 | 76,778 | -0.36(-1.56%) |
Apr 12, 2024 | 23.27 | 23.39 | 23.03 | 23.08 | 46,015 | -0.17(-0.73%) |
Apr 11, 2024 | 23.20 | 23.27 | 23.02 | 23.25 | 43,007 | +0.16(+0.69%) |
Apr 10, 2024 | 23.17 | 23.26 | 22.98 | 23.09 | 43,090 | -0.22(-0.94%) |
Apr 09, 2024 | 23.14 | 23.35 | 23.14 | 23.31 | 47,127 | +0.19(+0.82%) |
Apr 08, 2024 | 23.10 | 23.17 | 23.04 | 23.12 | 37,813 | +0.13(+0.57%) |
Apr 05, 2024 | 22.83 | 22.99 | 22.78 | 22.99 | 44,382 | +0.18(+0.79%) |
Apr 04, 2024 | 23.06 | 23.10 | 22.72 | 22.81 | 62,842 | -0.08(-0.35%) |
Apr 03, 2024 | 23.04 | 23.08 | 22.88 | 22.89 | 41,678 | -0.05(-0.22%) |
Apr 02, 2024 | 23.08 | 23.23 | 22.83 | 22.94 | 48,783 | -0.18(-0.78%) |
Apr 01, 2024 | 23.20 | 23.24 | 23.03 | 23.12 | 66,053 | -0.08(-0.34%) |
Mar 28, 2024 | 23.05 | 23.24 | 22.98 | 23.20 | 103,289 | +0.25(+1.09%) |
Mar 27, 2024 | 22.85 | 22.97 | 22.78 | 22.95 | 51,793 | +0.21(+0.92%) |
Mar 26, 2024 | 22.83 | 22.97 | 22.69 | 22.74 | 60,533 | -0.12(-0.52%) |
Mar 25, 2024 | 22.84 | 22.99 | 22.84 | 22.86 | 45,165 | -0.04(-0.17%) |
Mar 22, 2024 | 23.11 | 23.12 | 22.90 | 22.90 | 35,212 | -0.10(-0.43%) |
Mar 21, 2024 | 22.76 | 23.03 | 22.76 | 23.00 | 48,123 | +0.17(+0.74%) |
Mar 20, 2024 | 22.64 | 22.87 | 22.63 | 22.83 | 60,409 | +0.12(+0.53%) |
Mar 19, 2024 | 22.60 | 22.73 | 22.58 | 22.71 | 48,936 | +0.08(+0.35%) |
Mar 18, 2024 | 22.81 | 22.81 | 22.52 | 22.63 | 74,237 | -0.07(-0.31%) |
Mar 15, 2024 | 22.52 | 22.74 | 22.35 | 22.70 | 84,140 | +0.18(+0.80%) |
Mar 14, 2024 | 22.75 | 22.78 | 22.51 | 22.52 | 104,187 | -0.32(-1.40%) |
Mar 13, 2024 | 23.10 | 23.21 | 22.82 | 22.84 | 92,354 | -0.30(-1.30%) |
Mar 12, 2024 | 23.19 | 23.36 | 23.07 | 23.14 | 147,523 | -0.22(-0.94%) |
Mar 11, 2024 | 23.13 | 23.45 | 23.09 | 23.36 | 224,392 | +0.27(+1.18%) |
Mar 08, 2024 | 23.03 | 23.25 | 22.98 | 23.09 | 112,456 | +0.10(+0.42%) |
Mar 07, 2024 | 23.07 | 23.08 | 22.89 | 22.99 | 80,755 | -0.02(-0.08%) |
Mar 06, 2024 | 22.84 | 23.04 | 22.74 | 23.01 | 68,899 | +0.24(+1.06%) |
Mar 05, 2024 | 22.88 | 22.92 | 22.73 | 22.77 | 78,686 | -0.07(-0.30%) |
Mar 04, 2024 | 22.88 | 23.03 | 22.79 | 22.84 | 65,626 | -0.06(-0.25%) |
Mar 01, 2024 | 22.89 | 22.91 | 22.69 | 22.89 | 56,383 | +0.00(+0.00%) |
Feb 29, 2024 | 22.88 | 22.97 | 22.79 | 22.89 | 77,609 | +0.01(+0.04%) |
Feb 28, 2024 | 23.06 | 23.07 | 22.84 | 22.88 | 43,423 | -0.13(-0.55%) |
Feb 27, 2024 | 22.93 | 23.05 | 22.80 | 23.01 | 49,365 | +0.10(+0.42%) |
Feb 26, 2024 | 22.98 | 23.12 | 22.86 | 22.91 | 80,328 | -0.04(-0.17%) |
Feb 23, 2024 | 23.00 | 23.07 | 22.89 | 22.95 | 56,943 | +0.06(+0.25%) |
Feb 22, 2024 | 23.03 | 23.09 | 22.88 | 22.89 | 69,594 | -0.08(-0.34%) |
Feb 21, 2024 | 22.82 | 22.98 | 22.79 | 22.97 | 50,393 | +0.16(+0.68%) |
Feb 20, 2024 | 22.88 | 22.97 | 22.75 | 22.82 | 115,306 | +0.01(+0.04%) |
Feb 16, 2024 | 22.86 | 22.95 | 22.74 | 22.81 | 71,374 | -0.08(-0.34%) |
Feb 15, 2024 | 22.24 | 22.91 | 22.24 | 22.88 | 146,171 | +0.71(+3.19%) |
Feb 14, 2024 | 22.24 | 22.24 | 22.10 | 22.18 | 51,823 | +0.10(+0.44%) |
Feb 13, 2024 | 22.29 | 22.35 | 22.04 | 22.08 | 65,855 | -0.30(-1.34%) |
Feb 12, 2024 | 22.30 | 22.46 | 22.29 | 22.38 | 73,299 | +0.05(+0.22%) |
Feb 09, 2024 | 22.37 | 22.38 | 22.19 | 22.33 | 51,990 | +0.05(+0.22%) |
Feb 08, 2024 | 22.05 | 22.31 | 22.05 | 22.28 | 48,661 | +0.16(+0.70%) |
Feb 07, 2024 | 22.26 | 22.32 | 22.03 | 22.13 | 81,391 | -0.15(-0.65%) |
Feb 06, 2024 | 22.30 | 22.37 | 22.20 | 22.27 | 87,357 | +0.02(+0.09%) |
Feb 05, 2024 | 22.34 | 22.39 | 22.10 | 22.25 | 64,208 | -0.10(-0.43%) |
Feb 02, 2024 | 22.31 | 22.44 | 22.21 | 22.35 | 58,215 | +0.04(+0.17%) |