Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 22.62 | 22.62 | 22.40 | 22.40 | 4,949 | -0.38(-1.67%) |
Apr 24, 2024 | 22.28 | 22.78 | 22.25 | 22.78 | 5,351 | +0.33(+1.47%) |
Apr 23, 2024 | 22.59 | 22.62 | 22.33 | 22.45 | 2,850 | -0.07(-0.31%) |
Apr 22, 2024 | 22.62 | 22.70 | 22.52 | 22.52 | 5,703 | -0.42(-1.83%) |
Apr 19, 2024 | 22.34 | 22.94 | 22.34 | 22.94 | 4,982 | +0.46(+2.05%) |
Apr 18, 2024 | 22.44 | 22.80 | 22.44 | 22.48 | 6,544 | +0.08(+0.36%) |
Apr 17, 2024 | 22.62 | 22.62 | 22.40 | 22.40 | 2,830 | +0.11(+0.49%) |
Apr 16, 2024 | 22.25 | 22.57 | 22.25 | 22.29 | 3,523 | +0.04(+0.18%) |
Apr 15, 2024 | 22.30 | 22.60 | 22.25 | 22.25 | 4,512 | -0.03(-0.13%) |
Apr 12, 2024 | 22.30 | 22.30 | 22.28 | 22.28 | 2,896 | -0.14(-0.62%) |
Apr 11, 2024 | 22.75 | 22.75 | 22.42 | 22.42 | 7,931 | -0.15(-0.66%) |
Apr 10, 2024 | 22.25 | 22.57 | 22.25 | 22.57 | 9,218 | +0.29(+1.30%) |
Apr 09, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 1,606 | +0.01(+0.04%) |
Apr 08, 2024 | 22.31 | 22.31 | 22.27 | 22.27 | 2,631 | +0.00(+0.00%) |
Apr 05, 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 1,458 | -0.26(-1.15%) |
Apr 04, 2024 | 22.56 | 22.56 | 22.50 | 22.53 | 4,652 | +0.42(+1.90%) |
Apr 03, 2024 | 22.45 | 22.50 | 22.11 | 22.11 | 5,069 | +0.06(+0.27%) |
Apr 02, 2024 | 22.29 | 22.64 | 22.05 | 22.05 | 7,884 | -0.20(-0.90%) |
Apr 01, 2024 | 22.75 | 22.75 | 22.25 | 22.25 | 3,848 | -0.58(-2.54%) |
Mar 28, 2024 | 22.75 | 22.84 | 22.55 | 22.83 | 6,131 | +0.17(+0.75%) |
Mar 27, 2024 | 22.62 | 22.79 | 22.62 | 22.66 | 4,957 | +0.31(+1.39%) |
Mar 26, 2024 | 22.48 | 22.48 | 22.35 | 22.35 | 3,169 | -0.04(-0.18%) |
Mar 25, 2024 | 22.67 | 22.67 | 22.37 | 22.39 | 2,812 | +0.07(+0.31%) |
Mar 22, 2024 | 22.99 | 22.99 | 22.32 | 22.32 | 2,949 | -0.32(-1.41%) |
Mar 21, 2024 | 22.33 | 22.64 | 22.33 | 22.64 | 5,388 | -0.11(-0.48%) |
Mar 20, 2024 | 22.75 | 22.75 | 22.51 | 22.75 | 3,417 | +0.55(+2.48%) |
Mar 19, 2024 | 22.62 | 22.62 | 22.20 | 22.20 | 2,927 | +0.17(+0.77%) |
Mar 18, 2024 | 22.01 | 23.00 | 22.01 | 22.03 | 6,262 | +0.01(+0.05%) |
Mar 15, 2024 | 22.30 | 23.34 | 22.02 | 22.02 | 21,935 | -0.50(-2.22%) |
Mar 14, 2024 | 22.80 | 22.80 | 22.50 | 22.52 | 5,636 | -0.21(-0.92%) |
Mar 13, 2024 | 22.60 | 22.86 | 22.56 | 22.73 | 8,046 | +0.19(+0.84%) |
Mar 12, 2024 | 22.05 | 22.54 | 22.00 | 22.54 | 9,957 | +0.52(+2.36%) |
Mar 11, 2024 | 22.02 | 22.65 | 22.02 | 22.02 | 9,015 | -0.43(-1.92%) |
Mar 08, 2024 | 22.50 | 22.50 | 22.27 | 22.45 | 2,309 | -0.04(-0.18%) |
Mar 07, 2024 | 22.30 | 22.50 | 22.00 | 22.49 | 7,597 | +0.39(+1.76%) |
Mar 06, 2024 | 22.45 | 22.45 | 22.00 | 22.10 | 4,635 | -0.01(-0.05%) |
Mar 05, 2024 | 22.46 | 22.50 | 22.11 | 22.11 | 3,655 | -0.19(-0.85%) |
Mar 04, 2024 | 22.91 | 22.95 | 22.25 | 22.30 | 3,092 | -0.30(-1.33%) |
Mar 01, 2024 | 21.98 | 22.60 | 21.91 | 22.60 | 8,343 | +0.75(+3.43%) |
Feb 29, 2024 | 22.29 | 22.34 | 21.52 | 21.85 | 5,684 | +0.05(+0.23%) |
Feb 28, 2024 | 21.83 | 22.22 | 21.80 | 21.80 | 6,249 | -0.35(-1.58%) |
Feb 27, 2024 | 22.01 | 22.54 | 21.72 | 22.15 | 9,735 | -0.69(-3.02%) |
Feb 26, 2024 | 22.50 | 22.85 | 22.50 | 22.84 | 4,127 | +0.43(+1.92%) |
Feb 23, 2024 | 22.49 | 22.79 | 22.08 | 22.41 | 10,625 | -0.09(-0.40%) |
Feb 22, 2024 | 22.25 | 23.38 | 22.25 | 22.50 | 14,723 | +0.00(+0.00%) |
Feb 21, 2024 | 22.89 | 22.99 | 22.22 | 22.50 | 12,304 | +0.28(+1.26%) |
Feb 20, 2024 | 22.77 | 23.59 | 22.22 | 22.22 | 10,371 | -0.88(-3.81%) |
Feb 16, 2024 | 23.58 | 23.58 | 22.84 | 23.10 | 12,702 | -0.40(-1.70%) |
Feb 15, 2024 | 21.83 | 24.11 | 21.83 | 23.50 | 10,877 | +1.70(+7.80%) |
Feb 14, 2024 | 20.92 | 21.80 | 20.30 | 21.80 | 8,663 | +0.78(+3.71%) |
Feb 13, 2024 | 23.64 | 24.10 | 21.02 | 21.02 | 12,040 | -3.18(-13.14%) |
Feb 12, 2024 | 24.48 | 25.45 | 24.18 | 24.20 | 12,663 | -0.10(-0.41%) |
Feb 09, 2024 | 23.34 | 24.84 | 23.09 | 24.30 | 8,855 | +2.10(+9.46%) |
Feb 08, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 3,358 | -0.03(-0.13%) |
Feb 07, 2024 | 22.26 | 22.49 | 22.23 | 22.23 | 3,657 | -0.02(-0.09%) |
Feb 06, 2024 | 22.06 | 22.25 | 21.79 | 22.25 | 3,842 | -0.10(-0.45%) |
Feb 05, 2024 | 21.69 | 22.68 | 21.69 | 22.35 | 9,188 | +0.55(+2.52%) |
Feb 02, 2024 | 22.15 | 23.39 | 21.80 | 21.80 | 7,471 | -1.27(-5.50%) |