Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 23.17 | 23.32 | 23.10 | 23.28 | 16,750 | +0.08(+0.34%) |
Apr 24, 2024 | 23.17 | 23.23 | 23.17 | 23.20 | 8,300 | -0.01(-0.04%) |
Apr 23, 2024 | 23.19 | 23.22 | 23.09 | 23.21 | 26,042 | +0.11(+0.48%) |
Apr 22, 2024 | 22.86 | 23.12 | 22.86 | 23.10 | 39,994 | +0.39(+1.72%) |
Apr 19, 2024 | 22.66 | 22.76 | 22.66 | 22.71 | 23,989 | +0.11(+0.49%) |
Apr 18, 2024 | 22.59 | 22.66 | 22.59 | 22.60 | 23,334 | +0.02(+0.09%) |
Apr 17, 2024 | 22.67 | 22.67 | 22.53 | 22.58 | 35,043 | -0.07(-0.31%) |
Apr 16, 2024 | 22.69 | 22.73 | 22.64 | 22.65 | 16,161 | -0.15(-0.66%) |
Apr 15, 2024 | 22.99 | 23.02 | 22.80 | 22.80 | 21,005 | -0.16(-0.70%) |
Apr 12, 2024 | 23.20 | 23.30 | 22.95 | 22.96 | 43,463 | -0.34(-1.46%) |
Apr 11, 2024 | 23.30 | 23.34 | 23.21 | 23.30 | 33,788 | +0.06(+0.26%) |
Apr 10, 2024 | 23.22 | 23.30 | 23.22 | 23.24 | 31,637 | -0.10(-0.43%) |
Apr 09, 2024 | 23.36 | 23.37 | 23.30 | 23.34 | 67,375 | +0.00(+0.00%) |
Apr 08, 2024 | 23.31 | 23.42 | 23.31 | 23.34 | 54,791 | +0.18(+0.78%) |
Apr 05, 2024 | 23.14 | 23.20 | 23.12 | 23.16 | 34,729 | +0.16(+0.70%) |
Apr 04, 2024 | 23.11 | 23.19 | 23.00 | 23.00 | 57,003 | -0.04(-0.17%) |
Apr 03, 2024 | 23.01 | 23.05 | 23.00 | 23.04 | 67,769 | +0.04(+0.17%) |
Apr 02, 2024 | 23.07 | 23.23 | 23.00 | 23.00 | 14,366 | +0.04(+0.17%) |
Apr 01, 2024 | 23.05 | 23.07 | 22.93 | 22.96 | 48,368 | +0.02(+0.09%) |
Mar 28, 2024 | 22.89 | 22.94 | 22.94 | 22.94 | 29,579 | +0.23(+1.01%) |
Mar 27, 2024 | 22.69 | 22.73 | 22.66 | 22.71 | 72,022 | +0.09(+0.40%) |
Mar 26, 2024 | 22.61 | 22.64 | 22.57 | 22.62 | 23,140 | +0.12(+0.56%) |
Mar 25, 2024 | 22.48 | 22.56 | 22.48 | 22.50 | 29,804 | +0.03(+0.11%) |
Mar 22, 2024 | 22.55 | 22.59 | 22.46 | 22.47 | 30,900 | -0.07(-0.31%) |
Mar 21, 2024 | 22.56 | 22.64 | 22.52 | 22.54 | 41,799 | +0.08(+0.36%) |
Mar 20, 2024 | 22.46 | 22.53 | 22.38 | 22.46 | 67,894 | +0.04(+0.18%) |
Mar 19, 2024 | 22.53 | 22.57 | 22.39 | 22.42 | 32,231 | -0.21(-0.93%) |
Mar 18, 2024 | 22.71 | 22.75 | 22.62 | 22.63 | 51,212 | -0.02(-0.09%) |
Mar 15, 2024 | 22.88 | 22.88 | 22.63 | 22.65 | 27,970 | -0.15(-0.66%) |
Mar 14, 2024 | 22.77 | 23.24 | 22.77 | 22.80 | 38,248 | +0.16(+0.71%) |
Mar 13, 2024 | 22.95 | 22.95 | 22.61 | 22.64 | 54,074 | -0.51(-2.20%) |
Mar 12, 2024 | 23.20 | 23.28 | 23.10 | 23.15 | 56,659 | -0.09(-0.39%) |
Mar 11, 2024 | 23.35 | 23.35 | 23.24 | 23.24 | 24,245 | -0.14(-0.60%) |
Mar 08, 2024 | 23.44 | 23.48 | 23.38 | 23.38 | 26,789 | -0.04(-0.17%) |
Mar 07, 2024 | 23.41 | 23.44 | 23.40 | 23.42 | 44,307 | +0.03(+0.13%) |
Mar 06, 2024 | 23.33 | 23.45 | 23.33 | 23.39 | 36,114 | +0.11(+0.47%) |
Mar 05, 2024 | 23.40 | 23.40 | 23.28 | 23.28 | 27,669 | -0.13(-0.56%) |
Mar 04, 2024 | 23.42 | 23.47 | 23.40 | 23.41 | 22,969 | +0.00(+0.00%) |
Mar 01, 2024 | 23.27 | 23.44 | 23.27 | 23.41 | 41,657 | +0.33(+1.43%) |
Feb 29, 2024 | 23.09 | 23.12 | 23.07 | 23.08 | 14,971 | +0.11(+0.48%) |
Feb 28, 2024 | 23.19 | 23.29 | 22.88 | 22.97 | 40,966 | -0.22(-0.95%) |
Feb 27, 2024 | 23.16 | 23.23 | 23.15 | 23.19 | 27,842 | +0.07(+0.30%) |
Feb 26, 2024 | 23.10 | 23.20 | 23.10 | 23.12 | 26,730 | -0.06(-0.26%) |
Feb 23, 2024 | 23.27 | 23.32 | 23.09 | 23.18 | 63,023 | -0.12(-0.52%) |
Feb 22, 2024 | 23.16 | 23.34 | 23.16 | 23.30 | 33,278 | +0.29(+1.26%) |
Feb 21, 2024 | 23.08 | 23.30 | 22.99 | 23.01 | 47,865 | -0.19(-0.82%) |
Feb 20, 2024 | 23.40 | 23.40 | 23.19 | 23.20 | 75,126 | +0.09(+0.39%) |
Feb 16, 2024 | 23.01 | 23.16 | 22.96 | 23.11 | 37,624 | +0.08(+0.35%) |
Feb 15, 2024 | 22.98 | 23.15 | 22.92 | 23.03 | 59,564 | +0.11(+0.48%) |
Feb 14, 2024 | 22.54 | 22.95 | 22.54 | 22.92 | 34,811 | +0.43(+1.91%) |
Feb 13, 2024 | 22.57 | 22.61 | 22.43 | 22.49 | 47,267 | -0.09(-0.40%) |
Feb 12, 2024 | 22.68 | 22.83 | 22.56 | 22.58 | 72,621 | -0.18(-0.79%) |
Feb 09, 2024 | 22.87 | 22.87 | 22.73 | 22.76 | 32,679 | +0.04(+0.18%) |
Feb 08, 2024 | 22.85 | 22.91 | 22.70 | 22.72 | 25,724 | -0.15(-0.66%) |
Feb 07, 2024 | 22.86 | 23.16 | 22.77 | 22.87 | 43,022 | +0.10(+0.44%) |
Feb 06, 2024 | 22.59 | 22.86 | 22.59 | 22.77 | 59,465 | +0.23(+1.02%) |
Feb 05, 2024 | 22.82 | 22.83 | 22.54 | 22.54 | 68,927 | -0.19(-0.84%) |
Feb 02, 2024 | 22.75 | 22.81 | 22.64 | 22.73 | 47,131 | +0.03(+0.13%) |