Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 22.23 | 22.30 | 22.22 | 22.30 | 11,160 | +0.09(+0.42%) |
Apr 26, 2024 | 22.11 | 22.27 | 22.11 | 22.21 | 14,668 | +0.26(+1.19%) |
Apr 25, 2024 | 21.76 | 21.98 | 21.76 | 21.95 | 574 | -0.10(-0.44%) |
Apr 24, 2024 | 21.99 | 22.07 | 21.99 | 22.04 | 801 | +0.06(+0.29%) |
Apr 23, 2024 | 21.94 | 22.05 | 21.92 | 21.98 | 4,983 | +0.23(+1.06%) |
Apr 22, 2024 | 21.57 | 21.81 | 21.57 | 21.75 | 1,377 | +0.25(+1.14%) |
Apr 19, 2024 | 21.57 | 21.57 | 21.45 | 21.50 | 3,722 | -0.32(-1.47%) |
Apr 18, 2024 | 21.89 | 21.92 | 21.82 | 21.82 | 2,026 | -0.10(-0.45%) |
Apr 17, 2024 | 22.02 | 22.02 | 21.91 | 21.92 | 5,262 | -0.17(-0.75%) |
Apr 16, 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 346 | +0.02(+0.08%) |
Apr 15, 2024 | 22.28 | 22.29 | 22.01 | 22.07 | 6,636 | -0.22(-0.97%) |
Apr 12, 2024 | 22.35 | 22.40 | 22.21 | 22.29 | 6,335 | -0.25(-1.09%) |
Apr 11, 2024 | 22.33 | 22.55 | 22.32 | 22.53 | 4,434 | +0.15(+0.67%) |
Apr 10, 2024 | 22.30 | 22.38 | 22.30 | 22.38 | 5,680 | -0.06(-0.26%) |
Apr 09, 2024 | 22.41 | 22.44 | 22.41 | 22.44 | 922 | +0.04(+0.17%) |
Apr 08, 2024 | 22.43 | 22.46 | 22.39 | 22.40 | 2,131 | +0.01(+0.05%) |
Apr 05, 2024 | 22.31 | 22.39 | 22.31 | 22.39 | 1,095 | +0.13(+0.59%) |
Apr 04, 2024 | 22.59 | 22.59 | 22.26 | 22.26 | 8,532 | -0.17(-0.74%) |
Apr 03, 2024 | 22.49 | 22.51 | 22.43 | 22.43 | 2,032 | +0.02(+0.07%) |
Apr 02, 2024 | 22.46 | 22.46 | 22.35 | 22.41 | 4,702 | -0.13(-0.58%) |
Apr 01, 2024 | 22.56 | 22.56 | 22.45 | 22.54 | 3,130 | +0.06(+0.25%) |
Mar 28, 2024 | 22.47 | 22.53 | 22.45 | 22.48 | 8,901 | +0.01(+0.05%) |
Mar 27, 2024 | 22.52 | 22.45 | 22.47 | 5,949 | +0.03(+0.12%) | |
Mar 26, 2024 | 22.55 | 22.55 | 22.44 | 22.44 | 5,271 | -0.03(-0.15%) |
Mar 25, 2024 | 22.44 | 22.53 | 22.44 | 22.48 | 2,387 | -0.06(-0.27%) |
Mar 22, 2024 | 22.49 | 22.54 | 22.49 | 22.54 | 318 | +0.05(+0.22%) |
Mar 21, 2024 | 22.56 | 22.56 | 22.45 | 22.49 | 8,701 | +0.03(+0.13%) |
Mar 20, 2024 | 22.29 | 22.46 | 22.23 | 22.46 | 12,288 | +0.19(+0.86%) |
Mar 19, 2024 | 22.12 | 22.27 | 22.12 | 22.27 | 2,481 | +0.04(+0.18%) |
Mar 18, 2024 | 22.26 | 22.31 | 22.23 | 22.23 | 13,823 | +0.14(+0.65%) |
Mar 15, 2024 | 22.11 | 22.11 | 22.08 | 22.09 | 963 | -0.12(-0.53%) |
Mar 14, 2024 | 22.32 | 22.32 | 22.20 | 22.20 | 4,284 | -0.07(-0.31%) |
Mar 13, 2024 | 22.29 | 22.31 | 22.27 | 22.27 | 1,334 | -0.10(-0.45%) |
Mar 12, 2024 | 22.27 | 22.38 | 22.27 | 22.37 | 2,424 | +0.21(+0.96%) |
Mar 11, 2024 | 22.16 | 22.20 | 22.11 | 22.16 | 6,478 | -0.04(-0.18%) |
Mar 08, 2024 | 22.43 | 22.43 | 22.20 | 22.20 | 6,823 | -0.20(-0.88%) |
Mar 07, 2024 | 22.39 | 22.42 | 22.34 | 22.40 | 8,221 | +0.17(+0.74%) |
Mar 06, 2024 | 22.32 | 22.32 | 22.23 | 22.23 | 9,661 | +0.09(+0.39%) |
Mar 05, 2024 | 22.26 | 22.26 | 22.11 | 22.15 | 1,961 | -0.24(-1.09%) |
Mar 04, 2024 | 22.49 | 22.49 | 22.36 | 22.39 | 25,152 | -0.07(-0.31%) |
Mar 01, 2024 | 22.44 | 22.49 | 22.44 | 22.46 | 3,114 | +0.12(+0.54%) |
Feb 29, 2024 | 22.21 | 22.34 | 22.21 | 22.34 | 9,770 | +0.13(+0.59%) |
Feb 28, 2024 | 22.24 | 22.24 | 22.17 | 22.21 | 2,707 | -0.07(-0.31%) |
Feb 27, 2024 | 22.18 | 22.28 | 22.18 | 22.28 | 10,597 | +0.05(+0.20%) |
Feb 26, 2024 | 22.24 | 22.24 | 22.23 | 22.23 | 29,280 | +0.04(+0.16%) |
Feb 23, 2024 | 22.20 | 22.25 | 22.16 | 22.20 | 6,271 | -0.02(-0.09%) |
Feb 22, 2024 | 22.19 | 22.27 | 22.19 | 22.22 | 9,793 | +0.38(+1.75%) |
Feb 21, 2024 | 21.82 | 21.84 | 21.71 | 21.84 | 3,749 | -0.06(-0.29%) |
Feb 20, 2024 | 21.96 | 21.96 | 21.79 | 21.90 | 20,792 | -0.06(-0.28%) |
Feb 16, 2024 | 22.06 | 22.06 | 21.96 | 21.96 | 4,016 | -0.16(-0.72%) |
Feb 15, 2024 | 22.00 | 22.12 | 22.00 | 22.12 | 9,154 | +0.06(+0.25%) |
Feb 14, 2024 | 22.02 | 22.06 | 21.95 | 22.06 | 10,495 | +0.21(+0.98%) |
Feb 13, 2024 | 21.94 | 21.99 | 21.81 | 21.85 | 10,954 | -0.27(-1.22%) |
Feb 12, 2024 | 22.16 | 22.25 | 22.10 | 22.12 | 6,497 | -0.02(-0.09%) |
Feb 09, 2024 | 22.15 | 22.20 | 22.13 | 22.14 | 9,332 | +0.06(+0.27%) |
Feb 08, 2024 | 22.08 | 22.08 | 22.04 | 22.08 | 17,514 | +0.02(+0.09%) |
Feb 07, 2024 | 22.05 | 22.07 | 21.98 | 22.06 | 98,781 | +0.20(+0.91%) |
Feb 06, 2024 | 21.88 | 21.90 | 21.77 | 21.86 | 22,771 | -0.01(-0.05%) |
Feb 05, 2024 | 21.97 | 21.97 | 21.86 | 21.87 | 14,143 | -0.01(-0.05%) |
Feb 02, 2024 | 21.85 | 21.96 | 21.78 | 21.88 | 15,917 | +0.19(+0.88%) |