Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 23.50 | 23.59 | 23.50 | 23.50 | 3,895 | -0.04(-0.18%) |
Apr 29, 2024 | 23.53 | 23.55 | 23.51 | 23.55 | 1,269 | +0.05(+0.22%) |
Apr 26, 2024 | 23.51 | 23.51 | 23.49 | 23.49 | 563 | +0.05(+0.21%) |
Apr 25, 2024 | 23.46 | 23.49 | 23.44 | 23.44 | 5,619 | -0.11(-0.46%) |
Apr 24, 2024 | 23.51 | 23.55 | 23.41 | 23.55 | 2,379 | -0.01(-0.06%) |
Apr 23, 2024 | 23.58 | 23.59 | 22.89 | 23.57 | 1,391 | -0.01(-0.04%) |
Apr 22, 2024 | 23.57 | 23.59 | 23.53 | 23.58 | 889 | +0.00(+0.02%) |
Apr 19, 2024 | 23.60 | 23.60 | 23.54 | 23.57 | 917 | +0.03(+0.13%) |
Apr 18, 2024 | 23.54 | 23.54 | 23.49 | 23.54 | 2,650 | +0.00(+0.00%) |
Apr 17, 2024 | 23.57 | 23.57 | 23.54 | 23.54 | 338 | +0.04(+0.19%) |
Apr 16, 2024 | 23.49 | 23.56 | 23.46 | 23.50 | 1,667 | -0.06(-0.27%) |
Apr 15, 2024 | 23.54 | 23.56 | 23.52 | 23.56 | 3,409 | +0.03(+0.13%) |
Apr 12, 2024 | 23.62 | 23.62 | 23.53 | 23.53 | 11,361 | +0.05(+0.23%) |
Apr 11, 2024 | 23.48 | 23.50 | 23.46 | 23.48 | 1,892 | -0.01(-0.06%) |
Apr 10, 2024 | 23.51 | 23.51 | 23.46 | 23.49 | 4,055 | -0.15(-0.63%) |
Apr 09, 2024 | 23.63 | 23.67 | 23.62 | 23.64 | 5,324 | +0.09(+0.38%) |
Apr 08, 2024 | 23.56 | 23.56 | 23.55 | 23.55 | 2,228 | +0.05(+0.21%) |
Apr 05, 2024 | 23.55 | 23.58 | 23.50 | 23.50 | 51,884 | -0.12(-0.51%) |
Apr 04, 2024 | 23.59 | 23.73 | 23.57 | 23.62 | 13,390 | +0.05(+0.21%) |
Apr 03, 2024 | 23.55 | 23.58 | 23.54 | 23.57 | 2,873 | -0.05(-0.21%) |
Apr 02, 2024 | 23.68 | 23.69 | 23.61 | 23.62 | 5,435 | -0.10(-0.42%) |
Apr 01, 2024 | 23.73 | 23.75 | 23.70 | 23.72 | 11,097 | +0.03(+0.13%) |
Mar 28, 2024 | 23.77 | 23.93 | 23.69 | 23.69 | 40,211 | -0.12(-0.50%) |
Mar 27, 2024 | 23.80 | 23.82 | 23.79 | 23.81 | 13,524 | +0.02(+0.10%) |
Mar 26, 2024 | 23.81 | 23.83 | 23.78 | 23.78 | 1,040 | -0.02(-0.08%) |
Mar 25, 2024 | 23.83 | 23.83 | 23.75 | 23.80 | 6,528 | +0.07(+0.31%) |
Mar 22, 2024 | 23.87 | 23.89 | 23.73 | 23.73 | 11,008 | -0.10(-0.42%) |
Mar 21, 2024 | 23.85 | 23.85 | 23.82 | 23.83 | 1,363 | +0.00(+0.00%) |
Mar 20, 2024 | 23.82 | 23.87 | 23.77 | 23.83 | 5,222 | +0.03(+0.15%) |
Mar 19, 2024 | 23.82 | 23.86 | 23.79 | 23.79 | 4,178 | -0.02(-0.10%) |
Mar 18, 2024 | 23.83 | 23.83 | 23.81 | 23.82 | 1,239 | +0.02(+0.08%) |
Mar 15, 2024 | 23.80 | 23.81 | 23.76 | 23.80 | 10,434 | +0.01(+0.04%) |
Mar 14, 2024 | 23.80 | 23.80 | 23.79 | 23.79 | 133 | -0.07(-0.29%) |
Mar 13, 2024 | 23.89 | 23.89 | 23.84 | 23.86 | 1,987 | -0.05(-0.19%) |
Mar 12, 2024 | 23.88 | 23.94 | 23.88 | 23.90 | 2,928 | +0.02(+0.09%) |
Mar 11, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 292 | +0.00(+0.02%) |
Mar 08, 2024 | 23.86 | 23.90 | 23.86 | 23.88 | 2,708 | +0.01(+0.06%) |
Mar 07, 2024 | 23.85 | 23.87 | 23.85 | 23.86 | 1,391 | +0.04(+0.17%) |
Mar 06, 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 452 | +0.03(+0.15%) |
Mar 05, 2024 | 23.78 | 23.98 | 23.78 | 23.79 | 3,999 | +0.02(+0.10%) |
Mar 04, 2024 | 23.76 | 23.77 | 23.76 | 23.77 | 1,951 | +0.01(+0.03%) |
Mar 01, 2024 | 23.74 | 23.77 | 23.74 | 23.76 | 9,054 | +0.01(+0.04%) |
Feb 29, 2024 | 23.74 | 23.76 | 23.74 | 23.75 | 9,294 | +0.02(+0.08%) |
Feb 28, 2024 | 23.71 | 23.73 | 23.70 | 23.73 | 1,356 | +0.03(+0.12%) |
Feb 27, 2024 | 23.70 | 23.71 | 23.70 | 23.70 | 716 | -0.00(-0.02%) |
Feb 26, 2024 | 23.71 | 23.71 | 23.70 | 23.71 | 680 | -0.03(-0.12%) |
Feb 23, 2024 | 23.72 | 23.75 | 23.72 | 23.74 | 12,583 | +0.09(+0.39%) |
Feb 22, 2024 | 23.67 | 23.67 | 23.64 | 23.64 | 677 | -0.05(-0.20%) |
Feb 21, 2024 | 23.68 | 23.69 | 23.68 | 23.69 | 589 | +0.00(+0.02%) |
Feb 20, 2024 | 23.66 | 23.71 | 23.66 | 23.69 | 3,596 | +0.02(+0.08%) |
Feb 16, 2024 | 23.62 | 23.67 | 23.62 | 23.67 | 3,070 | -0.02(-0.08%) |
Feb 15, 2024 | 23.66 | 23.71 | 23.66 | 23.69 | 6,388 | +0.02(+0.08%) |
Feb 14, 2024 | 23.66 | 23.67 | 23.66 | 23.67 | 350 | +0.11(+0.46%) |
Feb 13, 2024 | 23.62 | 23.62 | 23.56 | 23.56 | 569 | -0.16(-0.67%) |
Feb 12, 2024 | 23.66 | 23.72 | 23.66 | 23.72 | 1,512 | +0.06(+0.25%) |
Feb 09, 2024 | 23.66 | 23.66 | 23.62 | 23.66 | 1,930 | +0.00(+0.00%) |
Feb 08, 2024 | 23.63 | 23.67 | 23.63 | 23.66 | 1,456 | -0.01(-0.04%) |
Feb 07, 2024 | 23.63 | 23.68 | 23.63 | 23.67 | 1,990 | +0.02(+0.10%) |
Feb 06, 2024 | 23.55 | 23.65 | 23.55 | 23.64 | 7,073 | +0.09(+0.38%) |
Feb 05, 2024 | 23.66 | 23.67 | 23.52 | 23.55 | 35,094 | -0.20(-0.83%) |
Feb 02, 2024 | 23.78 | 23.78 | 23.73 | 23.75 | 10,970 | -0.20(-0.82%) |