Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 21.84 | 21.91 | 21.84 | 21.91 | 3,044 | +0.10(+0.46%) |
Apr 24, 2024 | 21.84 | 21.84 | 21.73 | 21.81 | 4,119 | -0.11(-0.48%) |
Apr 23, 2024 | 21.87 | 21.92 | 21.87 | 21.91 | 3,616 | +0.00(+0.00%) |
Apr 22, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 14,111 | +0.04(+0.18%) |
Apr 19, 2024 | 21.89 | 21.89 | 21.88 | 21.88 | 1,881 | +0.00(+0.02%) |
Apr 18, 2024 | 21.88 | 21.89 | 21.87 | 21.87 | 805 | -0.01(-0.05%) |
Apr 17, 2024 | 21.84 | 21.90 | 21.84 | 21.88 | 6,854 | +0.06(+0.30%) |
Apr 16, 2024 | 21.81 | 21.82 | 21.81 | 21.82 | 774 | +0.01(+0.05%) |
Apr 15, 2024 | 21.80 | 21.82 | 21.79 | 21.81 | 2,756 | -0.01(-0.05%) |
Apr 12, 2024 | 21.81 | 21.82 | 21.80 | 21.82 | 1,721 | -0.01(-0.05%) |
Apr 11, 2024 | 21.83 | 21.84 | 21.82 | 21.83 | 2,781 | +0.08(+0.39%) |
Apr 10, 2024 | 21.78 | 21.78 | 21.73 | 21.74 | 844 | -0.11(-0.50%) |
Apr 09, 2024 | 21.85 | 21.85 | 21.84 | 21.85 | 1,610 | +0.03(+0.14%) |
Apr 08, 2024 | 21.82 | 21.84 | 21.82 | 21.82 | 1,729 | +0.02(+0.11%) |
Apr 05, 2024 | 21.78 | 21.82 | 21.77 | 21.80 | 4,726 | -0.02(-0.09%) |
Apr 04, 2024 | 21.80 | 21.83 | 21.80 | 21.81 | 1,841 | +0.01(+0.06%) |
Apr 03, 2024 | 21.76 | 21.80 | 21.76 | 21.80 | 1,827 | +0.06(+0.28%) |
Apr 02, 2024 | 21.73 | 21.74 | 21.73 | 21.74 | 916 | +0.05(+0.21%) |
Apr 01, 2024 | 21.70 | 21.71 | 21.68 | 21.70 | 2,200 | -0.05(-0.23%) |
Mar 28, 2024 | 21.76 | 21.76 | 21.72 | 21.74 | 2,609 | -0.01(-0.07%) |
Mar 27, 2024 | 21.76 | 21.77 | 21.74 | 21.76 | 1,288 | +0.02(+0.09%) |
Mar 26, 2024 | 21.74 | 21.74 | 21.71 | 21.74 | 2,674 | +0.02(+0.07%) |
Mar 25, 2024 | 21.66 | 21.74 | 21.66 | 21.72 | 2,942 | +0.06(+0.27%) |
Mar 22, 2024 | 21.71 | 21.71 | 21.62 | 21.67 | 16,342 | -0.18(-0.82%) |
Mar 21, 2024 | 21.84 | 21.85 | 21.82 | 21.84 | 8,978 | +0.02(+0.09%) |
Mar 20, 2024 | 21.80 | 21.82 | 21.80 | 21.82 | 17,403 | -0.02(-0.09%) |
Mar 19, 2024 | 21.85 | 21.85 | 21.83 | 21.84 | 1,521 | +0.01(+0.03%) |
Mar 18, 2024 | 21.86 | 21.86 | 21.83 | 21.84 | 821 | +0.01(+0.05%) |
Mar 15, 2024 | 21.83 | 21.83 | 21.80 | 21.83 | 2,587 | -0.02(-0.08%) |
Mar 14, 2024 | 21.86 | 21.86 | 21.83 | 21.84 | 4,106 | -0.03(-0.15%) |
Mar 13, 2024 | 21.91 | 21.91 | 21.86 | 21.88 | 7,091 | -0.02(-0.08%) |
Mar 12, 2024 | 21.88 | 21.89 | 21.88 | 21.89 | 1,501 | -0.04(-0.18%) |
Mar 11, 2024 | 21.92 | 21.93 | 21.91 | 21.93 | 9,395 | +0.04(+0.18%) |
Mar 08, 2024 | 21.90 | 21.93 | 21.86 | 21.89 | 3,906 | -0.02(-0.09%) |
Mar 07, 2024 | 21.90 | 21.91 | 21.90 | 21.91 | 6,081 | +0.07(+0.32%) |
Mar 06, 2024 | 21.85 | 21.87 | 21.84 | 21.84 | 4,264 | +0.00(+0.01%) |
Mar 05, 2024 | 21.84 | 21.84 | 21.83 | 21.84 | 2,612 | +0.01(+0.04%) |
Mar 04, 2024 | 21.78 | 21.84 | 21.78 | 21.83 | 4,335 | -0.01(-0.05%) |
Mar 01, 2024 | 21.81 | 21.84 | 21.80 | 21.84 | 2,954 | -0.03(-0.12%) |
Feb 29, 2024 | 21.87 | 21.87 | 21.86 | 21.87 | 2,777 | +0.03(+0.14%) |
Feb 28, 2024 | 21.84 | 21.84 | 21.82 | 21.84 | 8,056 | +0.01(+0.02%) |
Feb 27, 2024 | 21.82 | 21.84 | 21.82 | 21.84 | 1,054 | +0.01(+0.02%) |
Feb 26, 2024 | 21.84 | 21.84 | 21.82 | 21.83 | 4,832 | -0.03(-0.14%) |
Feb 23, 2024 | 21.84 | 21.86 | 21.84 | 21.86 | 2,524 | +0.01(+0.07%) |
Feb 22, 2024 | 21.86 | 21.86 | 21.84 | 21.84 | 4,086 | +0.01(+0.05%) |
Feb 21, 2024 | 21.87 | 21.87 | 21.82 | 21.84 | 4,859 | -0.01(-0.07%) |
Feb 20, 2024 | 21.78 | 21.86 | 21.78 | 21.85 | 3,519 | +0.08(+0.37%) |
Feb 16, 2024 | 21.75 | 21.77 | 21.73 | 21.77 | 7,895 | +0.00(+0.00%) |
Feb 15, 2024 | 21.76 | 21.77 | 21.76 | 21.77 | 7,834 | +0.07(+0.32%) |
Feb 14, 2024 | 21.69 | 21.70 | 21.69 | 21.70 | 8,128 | +0.00(+0.02%) |
Feb 13, 2024 | 21.71 | 21.73 | 21.68 | 21.70 | 1,504 | -0.05(-0.22%) |
Feb 12, 2024 | 21.73 | 21.75 | 21.73 | 21.74 | 3,682 | +0.01(+0.04%) |
Feb 09, 2024 | 21.73 | 21.75 | 21.72 | 21.74 | 2,309 | +0.00(+0.02%) |
Feb 08, 2024 | 21.72 | 21.73 | 21.71 | 21.73 | 4,024 | -0.04(-0.17%) |
Feb 07, 2024 | 21.76 | 21.77 | 21.73 | 21.77 | 10,156 | -0.02(-0.10%) |
Feb 06, 2024 | 21.77 | 21.80 | 21.77 | 21.79 | 4,144 | +0.08(+0.37%) |
Feb 05, 2024 | 21.75 | 21.75 | 21.70 | 21.71 | 3,691 | -0.01(-0.07%) |
Feb 02, 2024 | 21.72 | 21.74 | 21.71 | 21.73 | 2,795 | -0.12(-0.55%) |