Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 22.51 | 22.53 | 22.47 | 22.52 | 75,064 | +0.00(+0.02%) |
Apr 29, 2024 | 22.55 | 22.55 | 22.49 | 22.52 | 3,008 | +0.01(+0.04%) |
Apr 26, 2024 | 22.52 | 22.53 | 22.50 | 22.51 | 1,150 | +0.01(+0.02%) |
Apr 25, 2024 | 22.46 | 22.50 | 22.46 | 22.50 | 1,868 | -0.02(-0.11%) |
Apr 24, 2024 | 22.52 | 22.53 | 22.50 | 22.53 | 1,318 | -0.01(-0.07%) |
Apr 23, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 86 | +0.04(+0.18%) |
Apr 22, 2024 | 22.51 | 22.51 | 22.50 | 22.50 | 1,737 | +0.01(+0.04%) |
Apr 19, 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 1,239 | +0.00(+0.00%) |
Apr 18, 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 0 | -0.02(-0.10%) |
Apr 17, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 47 | +0.05(+0.24%) |
Apr 16, 2024 | 22.49 | 22.49 | 22.46 | 22.46 | 534 | -0.03(-0.15%) |
Apr 15, 2024 | 22.45 | 22.51 | 22.45 | 22.50 | 570 | -0.05(-0.22%) |
Apr 12, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 100 | +0.04(+0.16%) |
Apr 11, 2024 | 22.53 | 22.53 | 22.50 | 22.51 | 3,579 | +0.01(+0.05%) |
Apr 10, 2024 | 22.50 | 22.51 | 22.50 | 22.50 | 748 | -0.14(-0.60%) |
Apr 09, 2024 | 22.66 | 22.66 | 22.64 | 22.64 | 247 | +0.03(+0.15%) |
Apr 08, 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 36 | -0.03(-0.11%) |
Apr 05, 2024 | 22.67 | 22.67 | 22.63 | 22.63 | 197 | -0.03(-0.15%) |
Apr 04, 2024 | 22.64 | 22.67 | 22.59 | 22.67 | 1,741 | +0.01(+0.07%) |
Apr 03, 2024 | 22.64 | 22.65 | 22.63 | 22.65 | 4,178 | +0.02(+0.09%) |
Apr 02, 2024 | 22.62 | 22.64 | 22.63 | 22.63 | 1,804 | +0.00(+0.00%) |
Apr 01, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 379 | -0.04(-0.18%) |
Mar 28, 2024 | 22.69 | 22.71 | 22.65 | 22.67 | 3,744 | -0.03(-0.13%) |
Mar 27, 2024 | 22.69 | 22.70 | 22.69 | 22.70 | 758 | +0.03(+0.15%) |
Mar 26, 2024 | 22.67 | 22.67 | 22.65 | 22.67 | 719 | +0.00(+0.02%) |
Mar 25, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 101 | -0.03(-0.13%) |
Mar 22, 2024 | 22.67 | 22.69 | 22.67 | 22.69 | 438 | +0.03(+0.12%) |
Mar 21, 2024 | 22.59 | 22.67 | 22.59 | 22.67 | 10,209 | +0.03(+0.12%) |
Mar 20, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 0 | +0.03(+0.12%) |
Mar 19, 2024 | 22.61 | 22.62 | 22.61 | 22.61 | 3,670 | +0.03(+0.12%) |
Mar 18, 2024 | 22.58 | 22.59 | 22.58 | 22.58 | 381 | -0.01(-0.04%) |
Mar 15, 2024 | 22.58 | 22.59 | 22.58 | 22.59 | 202 | -0.02(-0.09%) |
Mar 14, 2024 | 22.63 | 22.63 | 22.61 | 22.61 | 1,007 | -0.04(-0.20%) |
Mar 13, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 248 | -0.01(-0.07%) |
Mar 12, 2024 | 22.69 | 22.69 | 22.67 | 22.67 | 450 | -0.03(-0.14%) |
Mar 11, 2024 | 22.73 | 22.73 | 22.71 | 22.71 | 319 | -0.02(-0.08%) |
Mar 08, 2024 | 22.71 | 22.72 | 22.71 | 22.72 | 1,112 | +0.02(+0.11%) |
Mar 07, 2024 | 22.68 | 22.70 | 22.68 | 22.70 | 532 | +0.03(+0.13%) |
Mar 06, 2024 | 22.70 | 22.70 | 22.67 | 22.67 | 759 | +0.00(+0.02%) |
Mar 05, 2024 | 22.64 | 22.66 | 22.64 | 22.66 | 777 | +0.06(+0.28%) |
Mar 04, 2024 | 22.61 | 22.61 | 22.60 | 22.60 | 965 | -0.05(-0.22%) |
Mar 01, 2024 | 22.63 | 22.65 | 22.63 | 22.65 | 1,095 | +0.07(+0.32%) |
Feb 29, 2024 | 22.59 | 22.59 | 22.58 | 22.58 | 112 | +0.01(+0.05%) |
Feb 28, 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 203 | +0.02(+0.09%) |
Feb 27, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 61 | -0.00(-0.02%) |
Feb 26, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 34 | -0.00(-0.02%) |
Feb 23, 2024 | 22.54 | 22.56 | 22.54 | 22.56 | 596 | +0.01(+0.03%) |
Feb 22, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 438 | -0.02(-0.07%) |
Feb 21, 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 0 | -0.01(-0.07%) |
Feb 20, 2024 | 22.56 | 22.59 | 22.56 | 22.58 | 1,395 | +0.03(+0.12%) |
Feb 16, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 101 | -0.04(-0.17%) |
Feb 15, 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 478 | +0.01(+0.07%) |
Feb 14, 2024 | 22.53 | 22.58 | 22.53 | 22.58 | 186 | +0.06(+0.26%) |
Feb 13, 2024 | 22.55 | 22.55 | 22.51 | 22.52 | 4,960 | -0.14(-0.61%) |
Feb 12, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 558 | +0.02(+0.07%) |
Feb 09, 2024 | 22.60 | 22.64 | 22.60 | 22.64 | 4,710 | +0.01(+0.04%) |
Feb 08, 2024 | 22.64 | 22.64 | 22.61 | 22.63 | 2,808 | -0.03(-0.15%) |
Feb 07, 2024 | 22.67 | 22.68 | 22.66 | 22.66 | 3,514 | +0.00(+0.00%) |
Feb 06, 2024 | 22.64 | 22.67 | 22.64 | 22.66 | 1,996 | +0.04(+0.20%) |
Feb 05, 2024 | 22.61 | 22.63 | 22.61 | 22.62 | 3,721 | -0.06(-0.28%) |
Feb 02, 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 101 | -0.11(-0.47%) |