Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 23.99 | 24.16 | 23.94 | 24.05 | 274,464 | +0.22(+0.92%) |
Apr 22, 2024 | 23.57 | 23.89 | 23.55 | 23.83 | 95,792 | +0.52(+2.23%) |
Apr 19, 2024 | 23.36 | 23.40 | 23.20 | 23.31 | 120,497 | +0.13(+0.56%) |
Apr 18, 2024 | 23.06 | 23.36 | 23.00 | 23.18 | 99,237 | +0.26(+1.13%) |
Apr 17, 2024 | 23.00 | 23.06 | 22.80 | 22.92 | 124,957 | +0.54(+2.41%) |
Apr 16, 2024 | 22.64 | 22.64 | 22.26 | 22.38 | 265,206 | -0.75(-3.24%) |
Apr 15, 2024 | 23.59 | 23.59 | 23.05 | 23.13 | 243,360 | -0.10(-0.43%) |
Apr 12, 2024 | 23.61 | 23.63 | 23.19 | 23.23 | 219,887 | -0.87(-3.61%) |
Apr 11, 2024 | 24.20 | 24.20 | 23.86 | 24.10 | 312,161 | -0.08(-0.33%) |
Apr 10, 2024 | 24.13 | 24.32 | 24.06 | 24.18 | 178,680 | -0.20(-0.82%) |
Apr 09, 2024 | 24.82 | 24.86 | 24.25 | 24.38 | 91,248 | -0.28(-1.14%) |
Apr 08, 2024 | 24.45 | 24.67 | 24.43 | 24.66 | 179,216 | +0.47(+1.94%) |
Apr 05, 2024 | 23.94 | 24.22 | 23.92 | 24.19 | 137,752 | +0.29(+1.21%) |
Apr 04, 2024 | 24.14 | 24.25 | 23.86 | 23.90 | 244,824 | +0.13(+0.55%) |
Apr 03, 2024 | 23.55 | 23.83 | 23.54 | 23.77 | 235,151 | +0.13(+0.55%) |
Apr 02, 2024 | 23.63 | 23.66 | 23.53 | 23.64 | 200,195 | +0.12(+0.51%) |
Apr 01, 2024 | 23.74 | 23.81 | 23.45 | 23.52 | 91,307 | -0.07(-0.30%) |
Mar 28, 2024 | 23.51 | 23.65 | 23.46 | 23.59 | 838,165 | +0.37(+1.59%) |
Mar 27, 2024 | 23.19 | 23.27 | 23.09 | 23.22 | 233,433 | -0.01(-0.04%) |
Mar 26, 2024 | 23.20 | 23.41 | 23.20 | 23.23 | 139,033 | +0.34(+1.49%) |
Mar 25, 2024 | 22.96 | 23.09 | 22.86 | 22.89 | 219,642 | -0.22(-0.95%) |
Mar 22, 2024 | 23.33 | 23.39 | 23.06 | 23.11 | 107,230 | -0.35(-1.49%) |
Mar 21, 2024 | 23.48 | 23.57 | 23.45 | 23.46 | 72,675 | +0.34(+1.47%) |
Mar 20, 2024 | 22.58 | 23.16 | 22.54 | 23.12 | 211,087 | +0.27(+1.18%) |
Mar 19, 2024 | 22.45 | 22.93 | 22.32 | 22.85 | 125,783 | -0.03(-0.13%) |
Mar 18, 2024 | 23.07 | 23.09 | 22.79 | 22.88 | 134,185 | -0.20(-0.87%) |
Mar 15, 2024 | 23.40 | 23.46 | 22.82 | 23.08 | 563,471 | -0.54(-2.29%) |
Mar 14, 2024 | 23.77 | 23.80 | 23.47 | 23.62 | 333,300 | -0.17(-0.71%) |
Mar 13, 2024 | 23.78 | 23.85 | 23.70 | 23.79 | 262,369 | -0.05(-0.21%) |
Mar 12, 2024 | 23.37 | 23.84 | 23.28 | 23.84 | 91,165 | +0.56(+2.41%) |
Mar 11, 2024 | 23.09 | 23.32 | 23.09 | 23.28 | 85,682 | +0.35(+1.53%) |
Mar 08, 2024 | 22.97 | 23.21 | 22.92 | 22.93 | 108,362 | -0.08(-0.35%) |
Mar 07, 2024 | 22.85 | 23.04 | 22.77 | 23.01 | 104,883 | -0.19(-0.82%) |
Mar 06, 2024 | 23.20 | 23.30 | 23.10 | 23.20 | 218,311 | +0.33(+1.44%) |
Mar 05, 2024 | 23.06 | 23.16 | 22.80 | 22.87 | 380,162 | -0.28(-1.21%) |
Mar 04, 2024 | 23.20 | 23.23 | 23.12 | 23.15 | 194,241 | -0.36(-1.53%) |
Mar 01, 2024 | 23.35 | 23.54 | 23.17 | 23.51 | 114,714 | +0.20(+0.86%) |
Feb 29, 2024 | 23.42 | 23.51 | 23.30 | 23.31 | 165,764 | -0.04(-0.17%) |
Feb 28, 2024 | 23.42 | 23.46 | 23.30 | 23.35 | 351,929 | -0.51(-2.14%) |
Feb 27, 2024 | 23.86 | 23.89 | 23.73 | 23.86 | 185,948 | -0.01(-0.04%) |
Feb 26, 2024 | 23.87 | 23.92 | 23.83 | 23.87 | 159,821 | -0.04(-0.17%) |
Feb 23, 2024 | 23.91 | 23.98 | 23.79 | 23.91 | 223,979 | +0.26(+1.10%) |
Feb 22, 2024 | 23.50 | 23.70 | 23.44 | 23.65 | 155,008 | +0.26(+1.11%) |
Feb 21, 2024 | 23.42 | 23.43 | 23.15 | 23.39 | 105,986 | -0.04(-0.17%) |
Feb 20, 2024 | 23.19 | 23.43 | 23.19 | 23.43 | 131,561 | +0.80(+3.54%) |
Feb 16, 2024 | 22.62 | 22.75 | 22.52 | 22.63 | 93,702 | +0.12(+0.53%) |
Feb 15, 2024 | 22.37 | 22.52 | 22.34 | 22.51 | 85,575 | +0.09(+0.40%) |
Feb 14, 2024 | 21.94 | 22.46 | 21.92 | 22.42 | 62,417 | +0.62(+2.84%) |
Feb 13, 2024 | 21.94 | 21.97 | 21.70 | 21.80 | 121,407 | -0.77(-3.41%) |
Feb 12, 2024 | 22.17 | 22.66 | 22.17 | 22.57 | 89,461 | +0.29(+1.30%) |
Feb 09, 2024 | 22.12 | 22.30 | 22.11 | 22.28 | 74,170 | +0.06(+0.27%) |
Feb 08, 2024 | 22.16 | 22.28 | 22.10 | 22.22 | 113,549 | -0.19(-0.85%) |
Feb 07, 2024 | 22.27 | 22.43 | 22.21 | 22.41 | 177,899 | +0.19(+0.86%) |
Feb 06, 2024 | 22.25 | 22.31 | 22.16 | 22.22 | 96,533 | +0.00(+0.00%) |
Feb 05, 2024 | 22.49 | 22.49 | 22.11 | 22.22 | 160,539 | -0.48(-2.11%) |
Feb 02, 2024 | 22.58 | 22.70 | 22.45 | 22.70 | 238,923 | +0.21(+0.93%) |