Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 22.62 | 23.06 | 22.43 | 22.47 | 54,125 | -0.27(-1.20%) |
Apr 29, 2024 | 22.67 | 22.93 | 22.57 | 22.75 | 46,026 | -0.01(-0.04%) |
Apr 26, 2024 | 22.40 | 22.96 | 22.26 | 22.76 | 37,162 | +0.36(+1.61%) |
Apr 25, 2024 | 22.55 | 22.56 | 22.28 | 22.40 | 24,208 | -0.17(-0.74%) |
Apr 24, 2024 | 22.35 | 22.80 | 22.35 | 22.56 | 26,853 | +0.04(+0.17%) |
Apr 23, 2024 | 22.83 | 22.83 | 22.32 | 22.52 | 52,643 | +0.34(+1.54%) |
Apr 22, 2024 | 22.15 | 22.38 | 21.79 | 22.18 | 31,774 | +0.12(+0.53%) |
Apr 19, 2024 | 21.90 | 22.18 | 21.88 | 22.06 | 16,831 | +0.22(+1.03%) |
Apr 18, 2024 | 21.64 | 21.97 | 21.64 | 21.84 | 11,147 | +0.16(+0.72%) |
Apr 17, 2024 | 21.85 | 21.85 | 21.45 | 21.68 | 19,069 | -0.07(-0.31%) |
Apr 16, 2024 | 21.54 | 21.84 | 21.36 | 21.75 | 26,109 | +0.12(+0.54%) |
Apr 15, 2024 | 21.83 | 22.02 | 21.54 | 21.63 | 30,785 | -0.34(-1.56%) |
Apr 12, 2024 | 21.91 | 22.24 | 21.91 | 21.98 | 39,082 | -0.14(-0.62%) |
Apr 11, 2024 | 22.21 | 22.21 | 21.94 | 22.11 | 17,060 | +0.03(+0.13%) |
Apr 10, 2024 | 22.22 | 22.29 | 21.97 | 22.08 | 35,169 | -0.15(-0.66%) |
Apr 09, 2024 | 22.72 | 22.80 | 22.23 | 22.23 | 25,418 | -0.29(-1.30%) |
Apr 08, 2024 | 22.30 | 22.89 | 22.08 | 22.52 | 25,453 | +0.22(+1.01%) |
Apr 05, 2024 | 22.67 | 22.81 | 22.30 | 22.30 | 18,574 | -0.41(-1.81%) |
Apr 04, 2024 | 22.64 | 22.74 | 22.36 | 22.71 | 25,978 | +0.23(+1.04%) |
Apr 03, 2024 | 22.58 | 22.72 | 22.30 | 22.47 | 19,743 | -0.11(-0.48%) |
Apr 02, 2024 | 22.46 | 22.66 | 22.12 | 22.58 | 15,970 | +0.13(+0.57%) |
Apr 01, 2024 | 22.20 | 22.69 | 21.98 | 22.45 | 35,905 | +0.19(+0.83%) |
Mar 28, 2024 | 21.48 | 22.42 | 21.48 | 22.27 | 39,623 | -0.04(-0.18%) |
Mar 27, 2024 | 22.24 | 22.38 | 22.13 | 22.31 | 13,917 | +0.04(+0.18%) |
Mar 26, 2024 | 22.41 | 22.46 | 22.11 | 22.27 | 21,862 | +0.02(+0.09%) |
Mar 25, 2024 | 21.91 | 22.45 | 21.91 | 22.25 | 23,791 | +0.17(+0.75%) |
Mar 22, 2024 | 22.23 | 22.47 | 22.02 | 22.08 | 20,963 | -0.12(-0.53%) |
Mar 21, 2024 | 22.18 | 22.29 | 21.94 | 22.20 | 14,386 | +0.10(+0.44%) |
Mar 20, 2024 | 22.05 | 22.21 | 21.88 | 22.10 | 18,264 | +0.14(+0.62%) |
Mar 19, 2024 | 22.08 | 22.08 | 21.77 | 21.97 | 7,971 | +0.04(+0.18%) |
Mar 18, 2024 | 21.98 | 22.08 | 21.83 | 21.93 | 35,361 | +0.00(+0.00%) |
Mar 15, 2024 | 21.76 | 21.93 | 21.60 | 21.93 | 31,387 | +0.25(+1.17%) |
Mar 14, 2024 | 21.60 | 21.78 | 21.46 | 21.67 | 16,574 | +0.10(+0.45%) |
Mar 13, 2024 | 21.54 | 21.71 | 21.50 | 21.58 | 9,337 | +0.22(+1.05%) |
Mar 12, 2024 | 21.61 | 21.82 | 21.18 | 21.35 | 15,881 | -0.13(-0.59%) |
Mar 11, 2024 | 21.40 | 21.62 | 21.20 | 21.48 | 23,358 | +0.01(+0.05%) |
Mar 08, 2024 | 21.83 | 21.85 | 21.33 | 21.47 | 13,751 | -0.23(-1.08%) |
Mar 07, 2024 | 21.61 | 21.84 | 20.81 | 21.70 | 26,932 | +0.21(+0.95%) |
Mar 06, 2024 | 21.29 | 21.67 | 21.23 | 21.50 | 23,981 | +0.10(+0.46%) |
Mar 05, 2024 | 21.18 | 21.47 | 20.99 | 21.40 | 18,319 | +0.23(+1.11%) |
Mar 04, 2024 | 21.17 | 21.37 | 21.03 | 21.17 | 37,762 | -0.05(-0.23%) |
Mar 01, 2024 | 20.78 | 21.22 | 20.78 | 21.21 | 35,741 | +0.27(+1.31%) |
Feb 29, 2024 | 20.70 | 21.29 | 20.63 | 20.94 | 67,500 | +0.13(+0.61%) |
Feb 28, 2024 | 21.15 | 21.47 | 20.74 | 20.81 | 81,455 | -0.15(-0.70%) |
Feb 27, 2024 | 21.18 | 21.54 | 20.83 | 20.96 | 91,182 | -0.15(-0.69%) |
Feb 26, 2024 | 21.45 | 21.88 | 20.86 | 21.11 | 49,071 | -0.20(-0.92%) |
Feb 23, 2024 | 21.20 | 21.48 | 21.07 | 21.30 | 35,637 | -0.01(-0.05%) |
Feb 22, 2024 | 21.74 | 21.74 | 21.29 | 21.31 | 34,632 | -0.28(-1.31%) |
Feb 21, 2024 | 21.09 | 21.66 | 21.09 | 21.60 | 43,884 | +0.31(+1.47%) |
Feb 20, 2024 | 21.40 | 21.55 | 21.11 | 21.28 | 36,222 | -0.18(-0.82%) |
Feb 16, 2024 | 21.22 | 21.66 | 21.15 | 21.46 | 34,869 | +0.02(+0.09%) |
Feb 15, 2024 | 21.24 | 21.59 | 21.15 | 21.44 | 6,637 | +0.23(+1.11%) |
Feb 14, 2024 | 21.25 | 21.54 | 21.16 | 21.20 | 32,802 | -0.13(-0.60%) |
Feb 13, 2024 | 21.63 | 21.72 | 21.15 | 21.33 | 30,068 | -0.45(-2.06%) |
Feb 12, 2024 | 21.97 | 22.08 | 21.55 | 21.78 | 33,962 | -0.05(-0.22%) |
Feb 09, 2024 | 21.86 | 22.03 | 21.61 | 21.83 | 26,787 | -0.09(-0.40%) |
Feb 08, 2024 | 21.18 | 21.92 | 21.11 | 21.92 | 58,261 | +0.46(+2.14%) |
Feb 07, 2024 | 21.47 | 21.51 | 21.14 | 21.46 | 25,489 | +0.16(+0.73%) |
Feb 06, 2024 | 20.94 | 21.51 | 20.94 | 21.30 | 38,198 | +0.20(+0.93%) |
Feb 05, 2024 | 21.37 | 21.67 | 20.53 | 21.11 | 131,240 | -0.52(-2.39%) |
Feb 02, 2024 | 21.96 | 22.04 | 20.97 | 21.62 | 65,975 | -0.38(-1.73%) |