Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 55 | +0.20(+0.95%) |
Apr 25, 2024 | 21.22 | 21.37 | 21.22 | 21.37 | 597 | -0.15(-0.69%) |
Apr 24, 2024 | 21.57 | 21.57 | 21.47 | 21.52 | 1,559 | -0.02(-0.08%) |
Apr 23, 2024 | 21.50 | 21.53 | 21.50 | 21.53 | 268 | +0.29(+1.34%) |
Apr 22, 2024 | 21.19 | 21.25 | 21.19 | 21.25 | 229 | +0.17(+0.82%) |
Apr 19, 2024 | 21.19 | 21.19 | 21.08 | 21.08 | 394 | -0.08(-0.39%) |
Apr 18, 2024 | 21.29 | 21.33 | 21.12 | 21.16 | 18,942 | -0.04(-0.20%) |
Apr 17, 2024 | 21.23 | 21.27 | 21.15 | 21.20 | 56,190 | -0.12(-0.57%) |
Apr 16, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 141 | -0.07(-0.33%) |
Apr 15, 2024 | 21.62 | 21.62 | 21.39 | 21.39 | 342 | -0.23(-1.07%) |
Apr 12, 2024 | 21.60 | 21.63 | 21.58 | 21.63 | 389 | -0.44(-1.98%) |
Apr 11, 2024 | 21.88 | 22.06 | 21.88 | 22.06 | 335 | +0.09(+0.41%) |
Apr 10, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 106 | -0.29(-1.29%) |
Apr 09, 2024 | 22.20 | 22.26 | 22.20 | 22.26 | 580 | +0.06(+0.29%) |
Apr 08, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 372 | +0.02(+0.10%) |
Apr 05, 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 290 | +0.23(+1.06%) |
Apr 04, 2024 | 22.32 | 22.32 | 21.94 | 21.94 | 615 | -0.23(-1.04%) |
Apr 03, 2024 | 22.20 | 22.20 | 22.17 | 22.17 | 500 | +0.06(+0.26%) |
Apr 02, 2024 | 22.08 | 22.11 | 22.07 | 22.11 | 530 | -0.26(-1.15%) |
Apr 01, 2024 | 22.48 | 22.48 | 22.37 | 22.37 | 439 | -0.08(-0.36%) |
Mar 28, 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 292 | +0.12(+0.52%) |
Mar 27, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 172 | +0.26(+1.18%) |
Mar 26, 2024 | 22.13 | 22.13 | 22.07 | 22.07 | 289 | -0.01(-0.04%) |
Mar 25, 2024 | 22.12 | 22.12 | 22.08 | 22.08 | 436 | -0.03(-0.13%) |
Mar 22, 2024 | 22.09 | 22.13 | 22.09 | 22.11 | 1,293 | -0.07(-0.29%) |
Mar 21, 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 341 | +0.14(+0.61%) |
Mar 20, 2024 | 21.84 | 22.04 | 21.84 | 22.04 | 754 | +0.20(+0.91%) |
Mar 19, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 109 | +0.16(+0.76%) |
Mar 18, 2024 | 21.73 | 21.74 | 21.67 | 21.67 | 526 | +0.08(+0.36%) |
Mar 15, 2024 | 21.77 | 21.77 | 21.59 | 21.60 | 1,218 | -0.14(-0.65%) |
Mar 14, 2024 | 21.75 | 21.75 | 21.74 | 21.74 | 221 | -0.15(-0.68%) |
Mar 13, 2024 | 21.93 | 21.93 | 21.89 | 21.89 | 2,423 | +0.01(+0.05%) |
Mar 12, 2024 | 21.86 | 21.88 | 21.86 | 21.88 | 341 | +0.15(+0.70%) |
Mar 11, 2024 | 21.73 | 21.73 | 21.71 | 21.72 | 1,079 | -0.05(-0.22%) |
Mar 08, 2024 | 21.87 | 21.87 | 21.73 | 21.77 | 4,677 | -0.09(-0.41%) |
Mar 07, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 272 | +0.26(+1.20%) |
Mar 06, 2024 | 21.58 | 21.60 | 21.58 | 21.60 | 334 | +0.13(+0.60%) |
Mar 05, 2024 | 21.43 | 21.48 | 21.43 | 21.48 | 341 | -0.24(-1.11%) |
Mar 04, 2024 | 21.76 | 21.76 | 21.72 | 21.72 | 1,395 | +0.04(+0.19%) |
Mar 01, 2024 | 21.62 | 21.68 | 21.62 | 21.68 | 1,679 | +0.15(+0.71%) |
Feb 29, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 390 | +0.17(+0.78%) |
Feb 28, 2024 | 21.41 | 21.41 | 21.36 | 21.36 | 635 | -0.10(-0.47%) |
Feb 27, 2024 | 21.41 | 21.46 | 21.41 | 21.46 | 474 | +0.08(+0.37%) |
Feb 26, 2024 | 21.40 | 21.40 | 21.38 | 21.38 | 387 | -0.06(-0.26%) |
Feb 23, 2024 | 21.42 | 21.43 | 21.42 | 21.43 | 396 | +0.04(+0.18%) |
Feb 22, 2024 | 21.31 | 21.41 | 21.31 | 21.39 | 6,487 | +0.36(+1.72%) |
Feb 21, 2024 | 20.96 | 21.03 | 20.95 | 21.03 | 356 | +0.05(+0.25%) |
Feb 20, 2024 | 20.97 | 20.98 | 20.97 | 20.98 | 541 | -0.18(-0.85%) |
Feb 16, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 389 | -0.15(-0.72%) |
Feb 15, 2024 | 21.21 | 21.32 | 21.21 | 21.31 | 282 | +0.15(+0.70%) |
Feb 14, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 51 | +0.32(+1.52%) |
Feb 13, 2024 | 20.90 | 20.90 | 20.80 | 20.85 | 530 | -0.44(-2.06%) |
Feb 12, 2024 | 21.30 | 21.32 | 21.29 | 21.29 | 533 | +0.08(+0.38%) |
Feb 09, 2024 | 21.15 | 21.20 | 21.15 | 21.20 | 172 | +0.14(+0.65%) |
Feb 08, 2024 | 20.97 | 21.08 | 20.97 | 21.07 | 662 | +0.17(+0.80%) |
Feb 07, 2024 | 20.89 | 20.95 | 20.87 | 20.90 | 725 | +0.13(+0.64%) |
Feb 06, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 7 | +0.06(+0.28%) |
Feb 05, 2024 | 20.82 | 20.82 | 20.70 | 20.71 | 406 | -0.15(-0.71%) |
Feb 02, 2024 | 20.63 | 20.86 | 20.60 | 20.86 | 1,648 | +0.20(+0.95%) |