Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 23.37 | 23.37 | 23.16 | 23.16 | 2,723 | -0.22(-0.95%) |
Apr 29, 2024 | 23.35 | 23.45 | 23.34 | 23.39 | 1,831 | +0.21(+0.91%) |
Apr 26, 2024 | 23.15 | 23.27 | 23.12 | 23.18 | 23,923 | +0.15(+0.66%) |
Apr 25, 2024 | 22.87 | 23.07 | 22.87 | 23.02 | 468 | +0.16(+0.71%) |
Apr 24, 2024 | 22.85 | 22.93 | 22.84 | 22.86 | 5,026 | +0.05(+0.24%) |
Apr 23, 2024 | 22.79 | 22.85 | 22.77 | 22.81 | 1,840 | +0.03(+0.12%) |
Apr 22, 2024 | 22.70 | 22.86 | 22.70 | 22.78 | 8,324 | +0.09(+0.38%) |
Apr 19, 2024 | 22.75 | 22.75 | 22.69 | 22.69 | 1,378 | +0.01(+0.02%) |
Apr 18, 2024 | 22.68 | 22.82 | 22.67 | 22.69 | 9,740 | +0.10(+0.43%) |
Apr 17, 2024 | 22.68 | 22.68 | 22.53 | 22.59 | 12,153 | -0.02(-0.10%) |
Apr 16, 2024 | 22.61 | 22.65 | 22.57 | 22.61 | 7,054 | -0.28(-1.21%) |
Apr 15, 2024 | 23.08 | 23.08 | 22.89 | 22.89 | 1,315 | -0.07(-0.29%) |
Apr 12, 2024 | 23.17 | 23.20 | 22.95 | 22.96 | 44,505 | -0.50(-2.11%) |
Apr 11, 2024 | 23.50 | 23.50 | 23.39 | 23.45 | 822 | +0.15(+0.66%) |
Apr 10, 2024 | 23.33 | 23.33 | 23.28 | 23.30 | 2,425 | -0.31(-1.32%) |
Apr 09, 2024 | 23.64 | 23.68 | 23.57 | 23.61 | 2,904 | +0.03(+0.13%) |
Apr 08, 2024 | 23.62 | 23.63 | 23.54 | 23.58 | 5,722 | +0.17(+0.74%) |
Apr 05, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 100 | +0.04(+0.17%) |
Apr 04, 2024 | 23.58 | 23.63 | 23.37 | 23.37 | 6,033 | +0.02(+0.07%) |
Apr 03, 2024 | 23.32 | 23.37 | 23.29 | 23.35 | 4,816 | +0.03(+0.11%) |
Apr 02, 2024 | 23.36 | 23.37 | 23.29 | 23.33 | 13,924 | +0.12(+0.50%) |
Apr 01, 2024 | 23.31 | 23.34 | 23.20 | 23.21 | 15,536 | -0.10(-0.41%) |
Mar 28, 2024 | 23.30 | 23.37 | 23.25 | 23.31 | 8,284 | +0.08(+0.33%) |
Mar 27, 2024 | 23.17 | 23.23 | 23.13 | 23.23 | 32,395 | +0.07(+0.32%) |
Mar 26, 2024 | 23.17 | 23.18 | 23.09 | 23.16 | 22,057 | -0.05(-0.22%) |
Mar 25, 2024 | 23.22 | 23.24 | 23.18 | 23.21 | 2,969 | -0.04(-0.16%) |
Mar 22, 2024 | 23.24 | 23.26 | 23.24 | 23.24 | 314 | -0.16(-0.70%) |
Mar 21, 2024 | 23.46 | 23.46 | 23.41 | 23.41 | 1,600 | +0.08(+0.34%) |
Mar 20, 2024 | 23.14 | 23.33 | 23.14 | 23.33 | 4,246 | +0.18(+0.77%) |
Mar 19, 2024 | 23.15 | 23.15 | 23.13 | 23.15 | 3,673 | -0.00(-0.01%) |
Mar 18, 2024 | 23.15 | 23.15 | 23.10 | 23.15 | 4,542 | -0.03(-0.15%) |
Mar 15, 2024 | 23.20 | 23.20 | 23.12 | 23.18 | 1,274 | -0.19(-0.83%) |
Mar 14, 2024 | 23.41 | 23.41 | 23.38 | 23.38 | 176 | -0.18(-0.75%) |
Mar 13, 2024 | 23.50 | 23.55 | 23.48 | 23.55 | 7,387 | -0.06(-0.23%) |
Mar 12, 2024 | 23.55 | 23.61 | 23.55 | 23.61 | 792 | +0.12(+0.51%) |
Mar 11, 2024 | 23.56 | 23.56 | 23.49 | 23.49 | 100 | +0.03(+0.15%) |
Mar 08, 2024 | 23.50 | 23.51 | 23.44 | 23.46 | 23,099 | -0.01(-0.04%) |
Mar 07, 2024 | 23.34 | 23.46 | 23.34 | 23.46 | 985 | +0.18(+0.79%) |
Mar 06, 2024 | 23.21 | 23.29 | 23.21 | 23.28 | 1,141 | +0.27(+1.18%) |
Mar 05, 2024 | 23.09 | 23.09 | 22.99 | 23.01 | 1,802 | -0.12(-0.52%) |
Mar 04, 2024 | 23.19 | 23.19 | 23.12 | 23.13 | 1,506 | +0.02(+0.06%) |
Mar 01, 2024 | 22.96 | 23.15 | 22.96 | 23.11 | 778 | +0.32(+1.40%) |
Feb 29, 2024 | 22.88 | 22.88 | 22.76 | 22.80 | 1,800 | +0.08(+0.36%) |
Feb 28, 2024 | 22.73 | 22.73 | 22.71 | 22.72 | 750 | -0.26(-1.13%) |
Feb 27, 2024 | 22.97 | 23.01 | 22.97 | 22.97 | 624 | -0.04(-0.16%) |
Feb 26, 2024 | 23.02 | 23.02 | 23.01 | 23.01 | 1,243 | -0.14(-0.60%) |
Feb 23, 2024 | 23.09 | 23.15 | 23.09 | 23.15 | 8,334 | -0.03(-0.11%) |
Feb 22, 2024 | 23.13 | 23.18 | 23.13 | 23.18 | 3,113 | +0.29(+1.25%) |
Feb 21, 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 36 | +0.01(+0.03%) |
Feb 20, 2024 | 22.92 | 22.92 | 22.85 | 22.88 | 1,445 | +0.17(+0.74%) |
Feb 16, 2024 | 22.75 | 22.75 | 22.71 | 22.71 | 911 | +0.18(+0.79%) |
Feb 15, 2024 | 22.53 | 22.54 | 22.52 | 22.54 | 82,522 | +0.03(+0.14%) |
Feb 14, 2024 | 22.42 | 22.51 | 22.42 | 22.51 | 1,181 | +0.34(+1.54%) |
Feb 13, 2024 | 22.20 | 22.20 | 22.13 | 22.16 | 574 | -0.41(-1.83%) |
Feb 12, 2024 | 22.39 | 22.58 | 22.39 | 22.58 | 574 | +0.10(+0.45%) |
Feb 09, 2024 | 22.38 | 22.48 | 22.38 | 22.48 | 1,185 | +0.01(+0.06%) |
Feb 08, 2024 | 22.48 | 22.50 | 22.46 | 22.46 | 12,020 | -0.16(-0.69%) |
Feb 07, 2024 | 22.62 | 22.62 | 22.56 | 22.62 | 2,043 | +0.00(+0.02%) |
Feb 06, 2024 | 22.50 | 22.61 | 22.50 | 22.61 | 1,600 | +0.35(+1.59%) |
Feb 05, 2024 | 22.12 | 22.26 | 22.12 | 22.26 | 3,083 | +0.04(+0.19%) |
Feb 02, 2024 | 22.22 | 22.22 | 22.15 | 22.22 | 8,020 | +0.01(+0.05%) |