Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 22.31 | 22.44 | 22.24 | 22.26 | 361,293 | +0.05(+0.23%) |
Apr 25, 2024 | 22.19 | 22.26 | 22.01 | 22.21 | 797,086 | -0.14(-0.63%) |
Apr 24, 2024 | 22.35 | 22.38 | 22.19 | 22.35 | 700,368 | -0.06(-0.27%) |
Apr 23, 2024 | 22.26 | 22.48 | 22.21 | 22.41 | 579,500 | +0.25(+1.13%) |
Apr 22, 2024 | 22.02 | 22.22 | 21.95 | 22.16 | 417,231 | +0.17(+0.77%) |
Apr 19, 2024 | 21.86 | 22.03 | 21.86 | 21.99 | 766,452 | +0.10(+0.46%) |
Apr 18, 2024 | 21.90 | 21.98 | 21.79 | 21.89 | 630,774 | +0.03(+0.14%) |
Apr 17, 2024 | 21.94 | 22.03 | 21.82 | 21.86 | 678,600 | -0.12(-0.55%) |
Apr 16, 2024 | 22.08 | 22.11 | 21.89 | 21.98 | 643,748 | -0.25(-1.12%) |
Apr 15, 2024 | 22.65 | 22.70 | 22.11 | 22.23 | 402,302 | -0.32(-1.42%) |
Apr 12, 2024 | 22.72 | 22.74 | 22.48 | 22.55 | 272,922 | -0.33(-1.44%) |
Apr 11, 2024 | 22.89 | 22.99 | 22.66 | 22.88 | 796,496 | +0.08(+0.35%) |
Apr 10, 2024 | 23.09 | 23.09 | 22.69 | 22.80 | 504,444 | -0.78(-3.31%) |
Apr 09, 2024 | 23.47 | 23.61 | 23.39 | 23.58 | 486,838 | +0.20(+0.86%) |
Apr 08, 2024 | 23.19 | 23.39 | 23.16 | 23.38 | 497,151 | +0.31(+1.34%) |
Apr 05, 2024 | 22.89 | 23.11 | 22.83 | 23.07 | 514,074 | +0.12(+0.52%) |
Apr 04, 2024 | 23.21 | 23.33 | 22.88 | 22.95 | 645,202 | -0.11(-0.48%) |
Apr 03, 2024 | 22.97 | 23.09 | 22.93 | 23.06 | 514,173 | +0.00(+0.00%) |
Apr 02, 2024 | 23.21 | 23.25 | 23.00 | 23.06 | 787,426 | -0.30(-1.28%) |
Apr 01, 2024 | 23.68 | 23.70 | 23.35 | 23.36 | 526,091 | -0.32(-1.35%) |
Mar 28, 2024 | 23.57 | 23.71 | 23.71 | 23.68 | 1,160,215 | +0.14(+0.59%) |
Mar 27, 2024 | 23.19 | 23.54 | 23.19 | 23.54 | 769,557 | +0.48(+2.08%) |
Mar 26, 2024 | 23.19 | 23.19 | 23.03 | 23.06 | 414,794 | -0.05(-0.22%) |
Mar 25, 2024 | 23.22 | 23.31 | 23.10 | 23.11 | 522,737 | -0.10(-0.43%) |
Mar 22, 2024 | 23.47 | 23.49 | 23.19 | 23.21 | 749,638 | -0.23(-0.98%) |
Mar 21, 2024 | 23.37 | 23.50 | 23.30 | 23.44 | 537,249 | +0.17(+0.74%) |
Mar 20, 2024 | 22.95 | 23.32 | 22.89 | 23.27 | 772,475 | +0.14(+0.60%) |
Mar 19, 2024 | 23.05 | 23.13 | 22.98 | 23.13 | 5,311,245 | +0.09(+0.39%) |
Mar 18, 2024 | 23.10 | 23.15 | 23.03 | 23.04 | 387,733 | -0.06(-0.26%) |
Mar 15, 2024 | 23.07 | 23.17 | 22.97 | 23.10 | 431,200 | +0.00(+0.00%) |
Mar 14, 2024 | 23.36 | 23.38 | 22.91 | 23.10 | 440,740 | -0.27(-1.15%) |
Mar 13, 2024 | 23.46 | 23.57 | 23.36 | 23.37 | 589,268 | -0.15(-0.63%) |
Mar 12, 2024 | 23.54 | 23.58 | 23.36 | 23.52 | 329,221 | -0.05(-0.21%) |
Mar 11, 2024 | 23.59 | 23.70 | 23.48 | 23.57 | 225,257 | -0.05(-0.21%) |
Mar 08, 2024 | 23.56 | 23.70 | 23.56 | 23.61 | 589,039 | +0.23(+0.98%) |
Mar 07, 2024 | 23.42 | 23.48 | 23.30 | 23.39 | 325,660 | +0.05(+0.21%) |
Mar 06, 2024 | 23.41 | 23.41 | 23.24 | 23.34 | 395,745 | +0.14(+0.60%) |
Mar 05, 2024 | 23.38 | 23.44 | 23.11 | 23.20 | 862,696 | -0.21(-0.89%) |
Mar 04, 2024 | 23.27 | 23.44 | 23.05 | 23.41 | 568,192 | +0.15(+0.64%) |
Mar 01, 2024 | 23.04 | 23.26 | 22.82 | 23.26 | 662,506 | +0.19(+0.82%) |
Feb 29, 2024 | 23.14 | 23.19 | 22.98 | 23.07 | 942,793 | +0.09(+0.39%) |
Feb 28, 2024 | 22.73 | 23.12 | 22.73 | 22.98 | 552,756 | +0.06(+0.26%) |
Feb 27, 2024 | 23.01 | 23.06 | 22.87 | 22.92 | 551,475 | +0.01(+0.04%) |
Feb 26, 2024 | 23.12 | 23.16 | 22.86 | 22.91 | 482,183 | -0.21(-0.90%) |
Feb 23, 2024 | 23.11 | 23.22 | 23.09 | 23.12 | 1,195,155 | -0.04(-0.17%) |
Feb 22, 2024 | 23.22 | 23.25 | 23.11 | 23.16 | 550,663 | +0.02(+0.09%) |
Feb 21, 2024 | 23.01 | 23.19 | 22.96 | 23.14 | 3,065,042 | +0.15(+0.65%) |
Feb 20, 2024 | 23.00 | 23.10 | 22.90 | 22.99 | 893,124 | -0.11(-0.47%) |
Feb 16, 2024 | 23.04 | 23.21 | 22.90 | 23.10 | 478,662 | -0.18(-0.77%) |
Feb 15, 2024 | 22.90 | 23.28 | 22.90 | 23.28 | 383,587 | +0.50(+2.18%) |
Feb 14, 2024 | 22.74 | 22.89 | 22.64 | 22.78 | 704,929 | +0.19(+0.84%) |
Feb 13, 2024 | 22.66 | 22.66 | 22.39 | 22.59 | 680,519 | -0.49(-2.11%) |
Feb 12, 2024 | 23.08 | 23.21 | 23.05 | 23.08 | 424,248 | +0.02(+0.09%) |
Feb 09, 2024 | 23.06 | 23.11 | 22.87 | 23.06 | 237,593 | -0.02(-0.09%) |
Feb 08, 2024 | 22.86 | 23.14 | 22.83 | 23.08 | 286,384 | +0.18(+0.78%) |
Feb 07, 2024 | 23.01 | 23.03 | 22.81 | 22.90 | 413,934 | -0.09(-0.39%) |
Feb 06, 2024 | 22.74 | 22.99 | 22.69 | 22.99 | 297,237 | +0.29(+1.27%) |
Feb 05, 2024 | 22.88 | 22.88 | 22.63 | 22.70 | 553,911 | -0.40(-1.72%) |
Feb 02, 2024 | 23.17 | 23.20 | 22.80 | 23.10 | 736,701 | -0.22(-0.94%) |