Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 22.26 | 22.28 | 22.15 | 22.28 | 15,741 | +0.08(+0.36%) |
Apr 25, 2024 | 22.20 | 22.20 | 22.06 | 22.20 | 5,186 | -0.07(-0.31%) |
Apr 24, 2024 | 22.26 | 22.28 | 22.15 | 22.27 | 10,663 | +0.13(+0.59%) |
Apr 23, 2024 | 22.11 | 22.28 | 22.11 | 22.14 | 10,150 | +0.03(+0.14%) |
Apr 22, 2024 | 22.19 | 22.20 | 22.08 | 22.11 | 25,657 | +0.08(+0.38%) |
Apr 19, 2024 | 21.98 | 22.14 | 21.98 | 22.03 | 17,258 | +0.07(+0.30%) |
Apr 18, 2024 | 22.10 | 22.11 | 21.89 | 21.96 | 16,967 | -0.07(-0.30%) |
Apr 17, 2024 | 22.16 | 22.16 | 21.83 | 22.03 | 26,355 | -0.04(-0.18%) |
Apr 16, 2024 | 22.11 | 22.11 | 21.93 | 22.07 | 21,754 | +0.17(+0.77%) |
Apr 15, 2024 | 22.33 | 22.33 | 21.88 | 21.90 | 16,931 | -0.22(-0.99%) |
Apr 12, 2024 | 22.38 | 22.38 | 22.03 | 22.12 | 23,584 | -0.29(-1.28%) |
Apr 11, 2024 | 22.40 | 22.41 | 22.22 | 22.40 | 21,251 | +0.04(+0.18%) |
Apr 10, 2024 | 22.38 | 22.38 | 22.23 | 22.36 | 17,603 | -0.02(-0.09%) |
Apr 09, 2024 | 22.56 | 22.56 | 22.29 | 22.38 | 19,969 | -0.04(-0.18%) |
Apr 08, 2024 | 22.50 | 22.50 | 22.38 | 22.42 | 14,990 | +0.03(+0.13%) |
Apr 05, 2024 | 22.37 | 22.50 | 22.32 | 22.39 | 19,272 | -0.05(-0.22%) |
Apr 04, 2024 | 22.62 | 22.62 | 22.29 | 22.44 | 29,576 | -0.07(-0.31%) |
Apr 03, 2024 | 22.50 | 22.55 | 22.41 | 22.51 | 12,499 | -0.01(-0.03%) |
Apr 02, 2024 | 22.52 | 22.55 | 22.40 | 22.52 | 29,558 | -0.00(-0.01%) |
Apr 01, 2024 | 22.47 | 22.64 | 22.47 | 22.52 | 25,379 | -0.09(-0.39%) |
Mar 28, 2024 | 22.59 | 22.63 | 22.49 | 22.61 | 47,484 | +0.04(+0.18%) |
Mar 27, 2024 | 22.42 | 22.59 | 22.42 | 22.57 | 23,738 | +0.17(+0.75%) |
Mar 26, 2024 | 22.60 | 22.60 | 22.39 | 22.40 | 103,149 | -0.23(-1.01%) |
Mar 25, 2024 | 22.63 | 22.63 | 22.45 | 22.63 | 12,292 | +0.11(+0.48%) |
Mar 22, 2024 | 22.81 | 22.81 | 22.45 | 22.52 | 44,918 | -0.01(-0.04%) |
Mar 21, 2024 | 22.50 | 22.53 | 22.45 | 22.53 | 13,482 | +0.07(+0.33%) |
Mar 20, 2024 | 22.34 | 22.46 | 22.29 | 22.46 | 25,001 | +0.10(+0.47%) |
Mar 19, 2024 | 22.23 | 22.42 | 22.23 | 22.35 | 27,965 | +0.11(+0.49%) |
Mar 18, 2024 | 22.27 | 22.38 | 22.20 | 22.24 | 26,573 | +0.06(+0.27%) |
Mar 15, 2024 | 22.30 | 22.41 | 22.12 | 22.18 | 53,193 | -0.18(-0.81%) |
Mar 14, 2024 | 22.36 | 22.40 | 22.34 | 22.36 | 8,874 | +0.00(+0.01%) |
Mar 13, 2024 | 22.37 | 22.44 | 22.31 | 22.36 | 26,231 | +0.04(+0.18%) |
Mar 12, 2024 | 22.20 | 22.37 | 22.20 | 22.32 | 11,560 | +0.03(+0.13%) |
Mar 11, 2024 | 22.29 | 22.30 | 22.04 | 22.29 | 6,678 | -0.01(-0.04%) |
Mar 08, 2024 | 22.30 | 22.30 | 22.20 | 22.30 | 27,598 | -0.01(-0.04%) |
Mar 07, 2024 | 22.30 | 22.31 | 22.09 | 22.31 | 16,599 | +0.13(+0.58%) |
Mar 06, 2024 | 22.21 | 22.28 | 22.12 | 22.18 | 30,167 | +0.16(+0.72%) |
Mar 05, 2024 | 22.21 | 22.26 | 22.02 | 22.03 | 25,910 | -0.27(-1.20%) |
Mar 04, 2024 | 22.23 | 22.31 | 22.16 | 22.29 | 28,545 | +0.08(+0.36%) |
Mar 01, 2024 | 22.21 | 22.31 | 22.20 | 22.21 | 21,287 | +0.00(+0.00%) |
Feb 29, 2024 | 22.11 | 22.21 | 22.11 | 22.21 | 23,892 | +0.08(+0.36%) |
Feb 28, 2024 | 22.21 | 22.21 | 22.06 | 22.14 | 30,107 | -0.13(-0.58%) |
Feb 27, 2024 | 22.21 | 22.26 | 22.11 | 22.26 | 37,223 | +0.05(+0.22%) |
Feb 26, 2024 | 22.27 | 22.31 | 22.17 | 22.21 | 36,307 | +0.01(+0.04%) |
Feb 23, 2024 | 22.21 | 22.26 | 22.06 | 22.20 | 31,396 | -0.02(-0.09%) |
Feb 22, 2024 | 22.02 | 22.25 | 22.02 | 22.22 | 31,973 | +0.21(+0.94%) |
Feb 21, 2024 | 22.06 | 22.06 | 21.93 | 22.02 | 17,866 | +0.06(+0.27%) |
Feb 20, 2024 | 21.93 | 22.02 | 21.73 | 21.96 | 19,869 | -0.03(-0.12%) |
Feb 16, 2024 | 21.98 | 22.11 | 21.95 | 21.98 | 57,478 | +0.02(+0.08%) |
Feb 15, 2024 | 21.94 | 22.03 | 21.94 | 21.97 | 42,158 | -0.02(-0.09%) |
Feb 14, 2024 | 22.00 | 22.02 | 21.93 | 21.99 | 25,363 | +0.06(+0.27%) |
Feb 13, 2024 | 21.91 | 22.03 | 21.91 | 21.93 | 29,326 | -0.02(-0.09%) |
Feb 12, 2024 | 21.91 | 22.02 | 21.91 | 21.95 | 30,348 | -0.06(-0.27%) |
Feb 09, 2024 | 22.02 | 22.03 | 21.92 | 22.01 | 13,854 | +0.10(+0.45%) |
Feb 08, 2024 | 21.90 | 22.06 | 21.90 | 21.91 | 56,723 | -0.02(-0.09%) |
Feb 07, 2024 | 21.93 | 22.06 | 21.92 | 21.93 | 21,235 | +0.01(+0.05%) |
Feb 06, 2024 | 21.88 | 22.00 | 21.88 | 21.92 | 30,371 | +0.02(+0.08%) |
Feb 05, 2024 | 21.86 | 22.00 | 21.86 | 21.90 | 37,929 | -0.04(-0.20%) |
Feb 02, 2024 | 21.86 | 21.99 | 21.83 | 21.94 | 57,665 | +0.03(+0.15%) |