Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 22.22 | 22.22 | 22.03 | 22.08 | 23,679 | -0.14(-0.63%) |
Apr 29, 2024 | 22.25 | 22.25 | 22.07 | 22.22 | 14,249 | +0.07(+0.31%) |
Apr 26, 2024 | 22.13 | 22.15 | 22.02 | 22.15 | 15,840 | +0.08(+0.36%) |
Apr 25, 2024 | 22.07 | 22.07 | 21.93 | 22.07 | 5,216 | -0.07(-0.31%) |
Apr 24, 2024 | 22.13 | 22.15 | 22.02 | 22.14 | 10,725 | +0.13(+0.59%) |
Apr 23, 2024 | 21.98 | 22.15 | 21.98 | 22.01 | 10,209 | +0.03(+0.14%) |
Apr 22, 2024 | 22.06 | 22.07 | 21.95 | 21.98 | 25,807 | +0.08(+0.38%) |
Apr 19, 2024 | 21.85 | 22.01 | 21.85 | 21.90 | 17,359 | +0.07(+0.30%) |
Apr 18, 2024 | 21.97 | 21.98 | 21.76 | 21.83 | 17,067 | -0.07(-0.30%) |
Apr 17, 2024 | 22.03 | 22.03 | 21.70 | 21.90 | 26,509 | -0.04(-0.18%) |
Apr 16, 2024 | 21.98 | 21.98 | 21.80 | 21.94 | 21,881 | +0.17(+0.77%) |
Apr 15, 2024 | 22.20 | 22.20 | 21.75 | 21.77 | 17,030 | -0.22(-0.99%) |
Apr 12, 2024 | 22.25 | 22.25 | 21.90 | 21.99 | 23,722 | -0.29(-1.28%) |
Apr 11, 2024 | 22.27 | 22.28 | 22.10 | 22.27 | 21,375 | +0.04(+0.18%) |
Apr 10, 2024 | 22.25 | 22.25 | 22.11 | 22.23 | 17,706 | -0.02(-0.09%) |
Apr 09, 2024 | 22.43 | 22.43 | 22.16 | 22.25 | 20,086 | -0.04(-0.18%) |
Apr 08, 2024 | 22.37 | 22.37 | 22.25 | 22.29 | 15,078 | +0.03(+0.13%) |
Apr 05, 2024 | 22.24 | 22.37 | 22.19 | 22.26 | 19,385 | -0.05(-0.22%) |
Apr 04, 2024 | 22.49 | 22.49 | 22.16 | 22.31 | 29,749 | -0.07(-0.31%) |
Apr 03, 2024 | 22.37 | 22.42 | 22.28 | 22.38 | 12,573 | -0.01(-0.03%) |
Apr 02, 2024 | 22.39 | 22.42 | 22.27 | 22.39 | 29,731 | -0.00(-0.01%) |
Apr 01, 2024 | 22.34 | 22.51 | 22.34 | 22.39 | 25,528 | -0.09(-0.39%) |
Mar 28, 2024 | 22.46 | 22.50 | 22.36 | 22.48 | 47,763 | +0.04(+0.18%) |
Mar 27, 2024 | 22.29 | 22.46 | 22.29 | 22.44 | 23,877 | +0.17(+0.75%) |
Mar 26, 2024 | 22.47 | 22.47 | 22.26 | 22.27 | 103,753 | -0.23(-1.01%) |
Mar 25, 2024 | 22.50 | 22.50 | 22.32 | 22.50 | 12,364 | +0.11(+0.48%) |
Mar 22, 2024 | 22.68 | 22.68 | 22.32 | 22.39 | 45,181 | -0.01(-0.04%) |
Mar 21, 2024 | 22.37 | 22.40 | 22.32 | 22.40 | 13,561 | +0.07(+0.33%) |
Mar 20, 2024 | 22.21 | 22.33 | 22.16 | 22.33 | 25,148 | +0.10(+0.47%) |
Mar 19, 2024 | 22.11 | 22.29 | 22.11 | 22.22 | 28,128 | +0.11(+0.49%) |
Mar 18, 2024 | 22.14 | 22.25 | 22.08 | 22.11 | 26,728 | +0.06(+0.27%) |
Mar 15, 2024 | 22.17 | 22.28 | 21.99 | 22.06 | 53,505 | -0.18(-0.81%) |
Mar 14, 2024 | 22.23 | 22.27 | 22.21 | 22.23 | 8,926 | +0.00(+0.01%) |
Mar 13, 2024 | 22.24 | 22.31 | 22.18 | 22.23 | 26,384 | +0.04(+0.18%) |
Mar 12, 2024 | 22.08 | 22.24 | 22.08 | 22.19 | 11,628 | +0.03(+0.13%) |
Mar 11, 2024 | 22.16 | 22.17 | 21.91 | 22.16 | 6,717 | -0.01(-0.04%) |
Mar 08, 2024 | 22.17 | 22.17 | 22.08 | 22.17 | 27,760 | -0.01(-0.04%) |
Mar 07, 2024 | 22.17 | 22.18 | 21.96 | 22.18 | 16,697 | +0.13(+0.58%) |
Mar 06, 2024 | 22.08 | 22.15 | 21.99 | 22.06 | 30,343 | +0.16(+0.72%) |
Mar 05, 2024 | 22.08 | 22.13 | 21.89 | 21.90 | 26,061 | -0.27(-1.20%) |
Mar 04, 2024 | 22.10 | 22.18 | 22.04 | 22.16 | 28,712 | +0.08(+0.36%) |
Mar 01, 2024 | 22.08 | 22.18 | 22.07 | 22.08 | 21,411 | +0.00(+0.00%) |
Feb 29, 2024 | 21.98 | 22.08 | 21.98 | 22.08 | 24,032 | +0.08(+0.36%) |
Feb 28, 2024 | 22.08 | 22.08 | 21.93 | 22.01 | 30,283 | -0.13(-0.58%) |
Feb 27, 2024 | 22.08 | 22.13 | 21.98 | 22.13 | 37,441 | +0.05(+0.22%) |
Feb 26, 2024 | 22.14 | 22.18 | 22.05 | 22.08 | 36,519 | +0.01(+0.04%) |
Feb 23, 2024 | 22.08 | 22.13 | 21.93 | 22.08 | 31,580 | -0.02(-0.09%) |
Feb 22, 2024 | 21.89 | 22.12 | 21.89 | 22.09 | 32,160 | +0.21(+0.94%) |
Feb 21, 2024 | 21.93 | 21.93 | 21.80 | 21.89 | 17,971 | +0.06(+0.27%) |
Feb 20, 2024 | 21.80 | 21.89 | 21.60 | 21.83 | 19,985 | -0.03(-0.12%) |
Feb 16, 2024 | 21.85 | 21.98 | 21.82 | 21.86 | 57,815 | +0.02(+0.08%) |
Feb 15, 2024 | 21.81 | 21.90 | 21.81 | 21.84 | 42,405 | -0.02(-0.09%) |
Feb 14, 2024 | 21.87 | 21.89 | 21.80 | 21.86 | 25,511 | +0.06(+0.27%) |
Feb 13, 2024 | 21.78 | 21.90 | 21.78 | 21.80 | 29,498 | -0.02(-0.09%) |
Feb 12, 2024 | 21.78 | 21.89 | 21.78 | 21.82 | 30,526 | -0.06(-0.27%) |
Feb 09, 2024 | 21.89 | 21.90 | 21.79 | 21.88 | 13,935 | +0.10(+0.45%) |
Feb 08, 2024 | 21.77 | 21.93 | 21.77 | 21.78 | 57,055 | -0.02(-0.09%) |
Feb 07, 2024 | 21.80 | 21.93 | 21.79 | 21.80 | 21,360 | +0.01(+0.05%) |
Feb 06, 2024 | 21.75 | 21.87 | 21.75 | 21.79 | 30,549 | +0.02(+0.08%) |
Feb 05, 2024 | 21.73 | 21.87 | 21.73 | 21.77 | 38,151 | -0.04(-0.20%) |
Feb 02, 2024 | 21.73 | 21.86 | 21.70 | 21.82 | 58,003 | +0.03(+0.15%) |