Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 21.33 | 21.38 | 21.31 | 21.31 | 32,500 | -0.10(-0.48%) |
Apr 29, 2024 | 21.43 | 21.43 | 21.39 | 21.42 | 15,492 | +0.07(+0.35%) |
Apr 26, 2024 | 21.35 | 21.37 | 21.34 | 21.34 | 7,188 | +0.05(+0.23%) |
Apr 25, 2024 | 21.25 | 21.31 | 21.25 | 21.29 | 4,565 | -0.06(-0.30%) |
Apr 24, 2024 | 21.33 | 21.36 | 21.33 | 21.36 | 16,055 | -0.06(-0.26%) |
Apr 23, 2024 | 21.34 | 21.46 | 21.34 | 21.41 | 12,802 | +0.03(+0.14%) |
Apr 22, 2024 | 21.36 | 21.39 | 21.36 | 21.38 | 114,431 | +0.01(+0.07%) |
Apr 19, 2024 | 21.35 | 21.38 | 21.35 | 21.37 | 19,376 | +0.02(+0.09%) |
Apr 18, 2024 | 21.39 | 21.39 | 21.34 | 21.35 | 5,737 | -0.06(-0.28%) |
Apr 17, 2024 | 21.35 | 21.41 | 21.33 | 21.41 | 17,305 | +0.12(+0.56%) |
Apr 16, 2024 | 21.26 | 21.31 | 21.26 | 21.29 | 19,477 | -0.06(-0.30%) |
Apr 15, 2024 | 21.37 | 21.37 | 21.33 | 21.35 | 21,600 | -0.15(-0.72%) |
Apr 12, 2024 | 21.50 | 21.53 | 21.50 | 21.51 | 8,251 | +0.07(+0.32%) |
Apr 11, 2024 | 21.47 | 21.47 | 21.40 | 21.44 | 20,453 | -0.01(-0.04%) |
Apr 10, 2024 | 21.60 | 21.60 | 21.44 | 21.45 | 19,555 | -0.25(-1.17%) |
Apr 09, 2024 | 21.58 | 21.70 | 21.58 | 21.70 | 8,514 | +0.07(+0.34%) |
Apr 08, 2024 | 21.63 | 21.64 | 21.60 | 21.63 | 13,987 | -0.02(-0.11%) |
Apr 05, 2024 | 21.71 | 21.71 | 21.65 | 21.65 | 7,569 | -0.11(-0.52%) |
Apr 04, 2024 | 21.75 | 21.76 | 21.71 | 21.76 | 7,731 | +0.06(+0.27%) |
Apr 03, 2024 | 21.61 | 21.70 | 21.61 | 21.70 | 16,893 | +0.00(+0.00%) |
Apr 02, 2024 | 21.64 | 21.70 | 21.64 | 21.70 | 7,858 | -0.02(-0.07%) |
Apr 01, 2024 | 21.79 | 21.79 | 21.70 | 21.72 | 8,120 | -0.14(-0.63%) |
Mar 28, 2024 | 21.86 | 21.90 | 21.86 | 21.86 | 7,311 | -0.04(-0.18%) |
Mar 27, 2024 | 21.86 | 21.90 | 21.90 | 3,812 | +0.05(+0.23%) | |
Mar 26, 2024 | 21.80 | 21.85 | 21.79 | 21.85 | 30,242 | +0.04(+0.18%) |
Mar 25, 2024 | 21.78 | 21.81 | 21.78 | 21.81 | 7,554 | -0.03(-0.15%) |
Mar 22, 2024 | 21.86 | 21.86 | 21.83 | 21.84 | 12,676 | +0.07(+0.32%) |
Mar 21, 2024 | 21.80 | 21.80 | 21.76 | 21.77 | 20,818 | -0.00(-0.02%) |
Mar 20, 2024 | 21.81 | 21.81 | 21.70 | 21.78 | 164,569 | +0.07(+0.32%) |
Mar 19, 2024 | 21.69 | 21.72 | 21.69 | 21.71 | 16,217 | +0.04(+0.21%) |
Mar 18, 2024 | 21.68 | 21.68 | 21.64 | 21.66 | 31,366 | -0.02(-0.09%) |
Mar 15, 2024 | 21.69 | 21.70 | 21.68 | 21.68 | 60,531 | -0.01(-0.02%) |
Mar 14, 2024 | 21.73 | 21.73 | 21.67 | 21.69 | 154,627 | -0.15(-0.70%) |
Mar 13, 2024 | 21.86 | 21.87 | 21.84 | 21.84 | 9,907 | -0.04(-0.20%) |
Mar 12, 2024 | 21.90 | 21.91 | 21.87 | 21.89 | 41,098 | -0.05(-0.25%) |
Mar 11, 2024 | 21.95 | 21.97 | 21.94 | 21.94 | 13,225 | -0.02(-0.11%) |
Mar 08, 2024 | 21.96 | 21.97 | 21.95 | 21.97 | 5,554 | +0.02(+0.09%) |
Mar 07, 2024 | 21.92 | 21.96 | 21.90 | 21.95 | 12,659 | +0.02(+0.10%) |
Mar 06, 2024 | 21.89 | 21.93 | 21.89 | 21.92 | 16,808 | +0.05(+0.23%) |
Mar 05, 2024 | 21.74 | 21.88 | 21.74 | 21.87 | 10,266 | +0.12(+0.55%) |
Mar 04, 2024 | 21.74 | 21.76 | 21.74 | 21.76 | 8,538 | -0.04(-0.18%) |
Mar 01, 2024 | 21.69 | 21.80 | 21.69 | 21.80 | 22,882 | +0.08(+0.37%) |
Feb 29, 2024 | 21.70 | 21.73 | 21.70 | 21.72 | 12,269 | +0.04(+0.18%) |
Feb 28, 2024 | 21.59 | 21.68 | 21.59 | 21.68 | 64,206 | +0.07(+0.34%) |
Feb 27, 2024 | 21.64 | 21.65 | 21.60 | 21.60 | 16,655 | -0.05(-0.23%) |
Feb 26, 2024 | 21.73 | 21.73 | 21.62 | 21.65 | 8,605 | -0.03(-0.16%) |
Feb 23, 2024 | 21.62 | 21.71 | 21.62 | 21.69 | 27,310 | +0.10(+0.47%) |
Feb 22, 2024 | 21.59 | 21.60 | 21.57 | 21.59 | 9,125 | -0.01(-0.06%) |
Feb 21, 2024 | 21.66 | 21.66 | 21.59 | 21.60 | 41,488 | -0.05(-0.25%) |
Feb 20, 2024 | 21.65 | 21.69 | 21.65 | 21.65 | 13,155 | +0.03(+0.13%) |
Feb 16, 2024 | 21.61 | 21.63 | 21.60 | 21.62 | 20,800 | -0.07(-0.33%) |
Feb 15, 2024 | 21.71 | 21.71 | 21.67 | 21.70 | 9,598 | +0.05(+0.22%) |
Feb 14, 2024 | 21.58 | 21.66 | 21.58 | 21.65 | 14,462 | +0.08(+0.36%) |
Feb 13, 2024 | 21.60 | 21.61 | 21.57 | 21.57 | 15,948 | -0.19(-0.87%) |
Feb 12, 2024 | 21.74 | 21.78 | 21.73 | 21.76 | 11,187 | +0.01(+0.07%) |
Feb 09, 2024 | 21.79 | 21.79 | 21.73 | 21.75 | 13,998 | -0.01(-0.07%) |
Feb 08, 2024 | 21.75 | 21.78 | 21.75 | 21.76 | 10,700 | -0.07(-0.34%) |
Feb 07, 2024 | 21.84 | 21.86 | 21.83 | 21.84 | 11,070 | -0.03(-0.12%) |
Feb 06, 2024 | 21.69 | 21.88 | 21.69 | 21.86 | 13,646 | +0.11(+0.49%) |
Feb 05, 2024 | 21.80 | 21.80 | 21.73 | 21.75 | 14,343 | -0.17(-0.76%) |
Feb 02, 2024 | 21.92 | 21.96 | 21.87 | 21.92 | 62,461 | -0.20(-0.92%) |