Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 23.21 | 23.21 | 23.17 | 23.20 | 114,085 | -0.03(-0.13%) |
Apr 17, 2024 | 23.19 | 23.25 | 23.18 | 23.23 | 87,287 | +0.06(+0.26%) |
Apr 16, 2024 | 23.18 | 23.21 | 23.15 | 23.17 | 160,894 | -0.07(-0.30%) |
Apr 15, 2024 | 23.20 | 23.24 | 23.16 | 23.24 | 123,020 | -0.06(-0.24%) |
Apr 12, 2024 | 23.31 | 23.35 | 23.30 | 23.30 | 230,006 | +0.08(+0.34%) |
Apr 11, 2024 | 23.28 | 23.28 | 23.20 | 23.21 | 98,834 | -0.02(-0.06%) |
Apr 10, 2024 | 23.33 | 23.34 | 23.22 | 23.23 | 134,643 | -0.22(-0.94%) |
Apr 09, 2024 | 23.44 | 23.47 | 23.44 | 23.45 | 114,012 | +0.05(+0.21%) |
Apr 08, 2024 | 23.38 | 23.41 | 23.37 | 23.40 | 196,149 | -0.02(-0.09%) |
Apr 05, 2024 | 23.44 | 23.47 | 23.41 | 23.42 | 99,517 | -0.08(-0.34%) |
Apr 04, 2024 | 23.46 | 23.50 | 23.41 | 23.50 | 114,373 | +0.08(+0.34%) |
Apr 03, 2024 | 23.36 | 23.43 | 23.35 | 23.42 | 213,316 | +0.01(+0.04%) |
Apr 02, 2024 | 23.36 | 23.42 | 23.34 | 23.41 | 188,542 | +0.02(+0.09%) |
Apr 01, 2024 | 23.06 | 23.56 | 23.06 | 23.39 | 202,615 | -0.14(-0.59%) |
Mar 28, 2024 | 23.51 | 23.55 | 23.50 | 23.53 | 133,315 | +0.00(+0.00%) |
Mar 27, 2024 | 23.49 | 23.54 | 23.49 | 23.53 | 210,115 | +0.05(+0.21%) |
Mar 26, 2024 | 23.47 | 23.49 | 23.46 | 23.48 | 114,519 | +0.01(+0.04%) |
Mar 25, 2024 | 23.53 | 23.54 | 23.47 | 23.47 | 60,234 | -0.06(-0.25%) |
Mar 22, 2024 | 23.56 | 23.56 | 23.52 | 23.53 | 82,019 | +0.08(+0.34%) |
Mar 21, 2024 | 23.49 | 23.51 | 23.45 | 23.45 | 83,867 | +0.02(+0.08%) |
Mar 20, 2024 | 23.33 | 23.43 | 23.32 | 23.43 | 94,128 | +0.10(+0.43%) |
Mar 19, 2024 | 23.31 | 23.35 | 23.31 | 23.33 | 68,601 | +0.04(+0.19%) |
Mar 18, 2024 | 23.29 | 23.31 | 23.27 | 23.28 | 165,552 | -0.02(-0.11%) |
Mar 15, 2024 | 23.32 | 23.34 | 23.30 | 23.31 | 100,263 | +0.02(+0.09%) |
Mar 14, 2024 | 23.38 | 23.39 | 23.29 | 23.29 | 143,300 | -0.15(-0.64%) |
Mar 13, 2024 | 23.48 | 23.48 | 23.43 | 23.44 | 62,389 | -0.02(-0.08%) |
Mar 12, 2024 | 23.50 | 23.51 | 23.46 | 23.46 | 141,843 | -0.05(-0.21%) |
Mar 11, 2024 | 23.54 | 23.55 | 23.50 | 23.51 | 150,547 | -0.04(-0.17%) |
Mar 08, 2024 | 23.58 | 23.59 | 23.54 | 23.55 | 146,342 | +0.02(+0.11%) |
Mar 07, 2024 | 23.53 | 23.54 | 23.50 | 23.52 | 128,473 | -0.01(-0.02%) |
Mar 06, 2024 | 23.54 | 23.58 | 23.51 | 23.53 | 174,185 | +0.03(+0.13%) |
Mar 05, 2024 | 23.48 | 23.53 | 23.47 | 23.50 | 146,257 | +0.08(+0.34%) |
Mar 04, 2024 | 23.40 | 23.43 | 23.39 | 23.42 | 97,021 | -0.04(-0.17%) |
Mar 01, 2024 | 23.34 | 23.46 | 23.30 | 23.46 | 144,183 | +0.11(+0.47%) |
Feb 29, 2024 | 23.31 | 23.36 | 23.31 | 23.35 | 187,722 | +0.05(+0.23%) |
Feb 28, 2024 | 23.26 | 23.30 | 23.25 | 23.29 | 166,294 | +0.07(+0.32%) |
Feb 27, 2024 | 23.24 | 23.27 | 23.22 | 23.22 | 139,030 | -0.03(-0.13%) |
Feb 26, 2024 | 23.27 | 23.27 | 23.22 | 23.25 | 137,261 | +0.01(+0.04%) |
Feb 23, 2024 | 23.19 | 23.26 | 23.19 | 23.24 | 125,440 | +0.03(+0.13%) |
Feb 22, 2024 | 23.23 | 23.27 | 23.18 | 23.21 | 324,753 | -0.04(-0.17%) |
Feb 21, 2024 | 23.30 | 23.31 | 23.24 | 23.25 | 118,293 | -0.04(-0.17%) |
Feb 20, 2024 | 23.29 | 23.31 | 23.29 | 23.29 | 138,187 | +0.02(+0.09%) |
Feb 16, 2024 | 23.25 | 23.27 | 23.24 | 23.27 | 258,417 | -0.04(-0.17%) |
Feb 15, 2024 | 23.32 | 23.34 | 23.30 | 23.31 | 85,331 | +0.05(+0.21%) |
Feb 14, 2024 | 23.19 | 23.29 | 23.19 | 23.26 | 282,026 | +0.09(+0.39%) |
Feb 13, 2024 | 23.22 | 23.24 | 23.17 | 23.17 | 113,322 | -0.15(-0.64%) |
Feb 12, 2024 | 23.32 | 23.33 | 23.29 | 23.32 | 170,549 | +0.01(+0.02%) |
Feb 09, 2024 | 23.31 | 23.34 | 23.30 | 23.31 | 91,781 | -0.02(-0.11%) |
Feb 08, 2024 | 23.35 | 23.36 | 23.32 | 23.34 | 140,347 | -0.04(-0.17%) |
Feb 07, 2024 | 23.38 | 23.42 | 23.36 | 23.38 | 145,956 | -0.02(-0.09%) |
Feb 06, 2024 | 23.34 | 23.43 | 23.34 | 23.40 | 132,101 | +0.08(+0.34%) |
Feb 05, 2024 | 23.37 | 23.38 | 23.30 | 23.32 | 127,553 | -0.10(-0.42%) |
Feb 02, 2024 | 23.48 | 23.49 | 23.40 | 23.42 | 233,645 | -0.23(-0.99%) |