Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 21.38 | 21.44 | 21.38 | 21.43 | 4,537 | -0.06(-0.30%) |
Apr 24, 2024 | 21.46 | 21.49 | 21.46 | 21.49 | 15,956 | -0.06(-0.26%) |
Apr 23, 2024 | 21.47 | 21.59 | 21.47 | 21.55 | 12,723 | +0.03(+0.14%) |
Apr 22, 2024 | 21.49 | 21.52 | 21.49 | 21.51 | 113,722 | +0.01(+0.07%) |
Apr 19, 2024 | 21.48 | 21.51 | 21.48 | 21.50 | 19,256 | +0.02(+0.09%) |
Apr 18, 2024 | 21.52 | 21.52 | 21.47 | 21.48 | 5,702 | -0.06(-0.28%) |
Apr 17, 2024 | 21.48 | 21.54 | 21.46 | 21.54 | 17,198 | +0.12(+0.56%) |
Apr 16, 2024 | 21.39 | 21.45 | 21.39 | 21.42 | 19,357 | -0.07(-0.30%) |
Apr 15, 2024 | 21.50 | 21.50 | 21.46 | 21.49 | 21,467 | -0.16(-0.72%) |
Apr 12, 2024 | 21.63 | 21.66 | 21.63 | 21.64 | 8,200 | +0.07(+0.32%) |
Apr 11, 2024 | 21.60 | 21.60 | 21.53 | 21.57 | 20,327 | -0.01(-0.04%) |
Apr 10, 2024 | 21.73 | 21.73 | 21.57 | 21.58 | 19,434 | -0.26(-1.17%) |
Apr 09, 2024 | 21.71 | 21.84 | 21.71 | 21.84 | 8,462 | +0.07(+0.34%) |
Apr 08, 2024 | 21.76 | 21.78 | 21.74 | 21.76 | 13,901 | -0.02(-0.11%) |
Apr 05, 2024 | 21.85 | 21.85 | 21.79 | 21.79 | 7,523 | -0.11(-0.52%) |
Apr 04, 2024 | 21.88 | 21.90 | 21.84 | 21.90 | 7,683 | +0.06(+0.27%) |
Apr 03, 2024 | 21.75 | 21.84 | 21.75 | 21.84 | 16,788 | +0.00(+0.01%) |
Apr 02, 2024 | 21.77 | 21.84 | 21.77 | 21.84 | 7,809 | -0.02(-0.07%) |
Apr 01, 2024 | 21.92 | 21.92 | 21.83 | 21.85 | 8,070 | -0.14(-0.63%) |
Mar 28, 2024 | 21.99 | 22.03 | 21.99 | 21.99 | 7,265 | -0.04(-0.18%) |
Mar 27, 2024 | 21.99 | 22.03 | 22.03 | 3,788 | +0.05(+0.23%) | |
Mar 26, 2024 | 21.93 | 21.98 | 21.92 | 21.98 | 30,054 | +0.04(+0.18%) |
Mar 25, 2024 | 21.91 | 21.94 | 21.91 | 21.94 | 7,507 | -0.03(-0.15%) |
Mar 22, 2024 | 21.99 | 21.99 | 21.96 | 21.98 | 12,598 | +0.07(+0.32%) |
Mar 21, 2024 | 21.93 | 21.93 | 21.89 | 21.91 | 20,689 | -0.00(-0.02%) |
Mar 20, 2024 | 21.94 | 21.94 | 21.83 | 21.91 | 163,549 | +0.07(+0.32%) |
Mar 19, 2024 | 21.83 | 21.86 | 21.83 | 21.84 | 16,116 | +0.04(+0.21%) |
Mar 18, 2024 | 21.81 | 21.81 | 21.77 | 21.80 | 31,172 | -0.02(-0.09%) |
Mar 15, 2024 | 21.82 | 21.83 | 21.81 | 21.82 | 60,156 | -0.00(-0.02%) |
Mar 14, 2024 | 21.86 | 21.87 | 21.80 | 21.82 | 153,668 | -0.15(-0.70%) |
Mar 13, 2024 | 21.99 | 22.00 | 21.97 | 21.98 | 9,845 | -0.04(-0.20%) |
Mar 12, 2024 | 22.03 | 22.04 | 22.00 | 22.02 | 40,843 | -0.06(-0.25%) |
Mar 11, 2024 | 22.08 | 22.10 | 22.07 | 22.08 | 13,143 | -0.02(-0.11%) |
Mar 08, 2024 | 22.09 | 22.10 | 22.08 | 22.10 | 5,519 | +0.02(+0.09%) |
Mar 07, 2024 | 22.05 | 22.09 | 22.03 | 22.08 | 12,581 | +0.02(+0.10%) |
Mar 06, 2024 | 22.03 | 22.07 | 22.03 | 22.06 | 16,704 | +0.05(+0.23%) |
Mar 05, 2024 | 21.87 | 22.02 | 21.87 | 22.01 | 10,202 | +0.12(+0.55%) |
Mar 04, 2024 | 21.87 | 21.89 | 21.87 | 21.89 | 8,485 | -0.04(-0.18%) |
Mar 01, 2024 | 21.82 | 21.93 | 21.82 | 21.93 | 22,740 | +0.08(+0.36%) |
Feb 29, 2024 | 21.83 | 21.86 | 21.83 | 21.85 | 12,193 | +0.04(+0.18%) |
Feb 28, 2024 | 21.72 | 21.81 | 21.72 | 21.81 | 63,808 | +0.07(+0.34%) |
Feb 27, 2024 | 21.77 | 21.78 | 21.73 | 21.74 | 16,552 | -0.05(-0.23%) |
Feb 26, 2024 | 21.86 | 21.86 | 21.75 | 21.79 | 8,551 | -0.03(-0.16%) |
Feb 23, 2024 | 21.75 | 21.84 | 21.75 | 21.82 | 27,141 | +0.10(+0.47%) |
Feb 22, 2024 | 21.72 | 21.73 | 21.70 | 21.72 | 9,068 | -0.01(-0.06%) |
Feb 21, 2024 | 21.79 | 21.79 | 21.72 | 21.73 | 41,231 | -0.05(-0.25%) |
Feb 20, 2024 | 21.78 | 21.82 | 21.78 | 21.79 | 13,074 | +0.03(+0.13%) |
Feb 16, 2024 | 21.74 | 21.76 | 21.73 | 21.76 | 20,671 | -0.07(-0.33%) |
Feb 15, 2024 | 21.84 | 21.84 | 21.80 | 21.83 | 9,538 | +0.05(+0.22%) |
Feb 14, 2024 | 21.72 | 21.79 | 21.72 | 21.78 | 14,372 | +0.08(+0.36%) |
Feb 13, 2024 | 21.74 | 21.74 | 21.70 | 21.70 | 15,849 | -0.19(-0.87%) |
Feb 12, 2024 | 21.87 | 21.91 | 21.86 | 21.90 | 11,117 | +0.01(+0.07%) |
Feb 09, 2024 | 21.92 | 21.92 | 21.86 | 21.88 | 13,912 | -0.01(-0.07%) |
Feb 08, 2024 | 21.88 | 21.91 | 21.88 | 21.90 | 10,633 | -0.07(-0.34%) |
Feb 07, 2024 | 21.98 | 22.00 | 21.96 | 21.97 | 11,002 | -0.03(-0.12%) |
Feb 06, 2024 | 21.82 | 22.01 | 21.82 | 22.00 | 13,562 | +0.11(+0.49%) |
Feb 05, 2024 | 21.93 | 21.93 | 21.86 | 21.89 | 14,254 | -0.17(-0.76%) |
Feb 02, 2024 | 22.05 | 22.09 | 22.00 | 22.06 | 62,074 | -0.21(-0.92%) |