Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 23.37 | 23.43 | 23.28 | 23.33 | 1,734,565 | -0.01(-0.04%) |
Apr 17, 2024 | 23.58 | 23.70 | 23.31 | 23.34 | 2,084,581 | -0.37(-1.56%) |
Apr 16, 2024 | 23.66 | 23.75 | 23.53 | 23.71 | 1,263,743 | -0.04(-0.17%) |
Apr 15, 2024 | 23.68 | 23.78 | 23.47 | 23.75 | 1,658,965 | +0.03(+0.13%) |
Apr 12, 2024 | 23.96 | 24.09 | 23.68 | 23.72 | 1,579,347 | +0.03(+0.13%) |
Apr 11, 2024 | 23.70 | 23.70 | 23.52 | 23.69 | 933,286 | -0.04(-0.17%) |
Apr 10, 2024 | 23.64 | 23.75 | 23.51 | 23.73 | 1,349,362 | +0.12(+0.51%) |
Apr 09, 2024 | 23.79 | 23.80 | 23.57 | 23.61 | 769,445 | -0.13(-0.55%) |
Apr 08, 2024 | 23.81 | 23.83 | 23.59 | 23.74 | 1,263,556 | -0.01(-0.04%) |
Apr 05, 2024 | 23.74 | 23.89 | 23.68 | 23.75 | 1,313,722 | +0.12(+0.51%) |
Apr 04, 2024 | 23.54 | 23.76 | 23.48 | 23.63 | 1,261,218 | +0.06(+0.25%) |
Apr 03, 2024 | 23.47 | 23.59 | 23.45 | 23.57 | 1,771,541 | +0.28(+1.20%) |
Apr 02, 2024 | 23.24 | 23.32 | 23.18 | 23.29 | 1,852,683 | +0.21(+0.91%) |
Apr 01, 2024 | 23.06 | 23.14 | 22.96 | 23.08 | 2,345,893 | +0.11(+0.48%) |
Mar 28, 2024 | 22.79 | 22.98 | 22.98 | 22.97 | 3,686,423 | +0.27(+1.19%) |
Mar 27, 2024 | 22.61 | 22.72 | 22.59 | 22.70 | 2,497,819 | -0.02(-0.09%) |
Mar 26, 2024 | 22.90 | 22.90 | 22.70 | 22.72 | 742,040 | -0.18(-0.79%) |
Mar 25, 2024 | 22.80 | 22.99 | 22.79 | 22.90 | 1,370,869 | +0.19(+0.84%) |
Mar 22, 2024 | 22.83 | 22.83 | 22.69 | 22.71 | 1,443,909 | -0.16(-0.70%) |
Mar 21, 2024 | 22.90 | 22.90 | 22.73 | 22.87 | 814,024 | -0.03(-0.13%) |
Mar 20, 2024 | 22.80 | 22.91 | 22.71 | 22.90 | 1,247,445 | -0.06(-0.26%) |
Mar 19, 2024 | 22.95 | 22.98 | 22.91 | 22.96 | 1,889,632 | -0.01(-0.04%) |
Mar 18, 2024 | 22.91 | 23.00 | 22.84 | 22.97 | 1,384,338 | +0.21(+0.92%) |
Mar 15, 2024 | 22.65 | 22.80 | 22.62 | 22.76 | 1,043,056 | +0.08(+0.35%) |
Mar 14, 2024 | 22.62 | 22.73 | 22.59 | 22.68 | 1,168,498 | +0.07(+0.31%) |
Mar 13, 2024 | 22.45 | 22.62 | 22.45 | 22.61 | 1,070,047 | +0.31(+1.39%) |
Mar 12, 2024 | 22.29 | 22.39 | 22.23 | 22.30 | 497,816 | -0.06(-0.27%) |
Mar 11, 2024 | 22.15 | 22.39 | 22.09 | 22.36 | 691,619 | +0.19(+0.86%) |
Mar 08, 2024 | 22.20 | 22.20 | 22.04 | 22.17 | 933,168 | -0.07(-0.31%) |
Mar 07, 2024 | 22.16 | 22.33 | 22.14 | 22.24 | 960,982 | +0.06(+0.27%) |
Mar 06, 2024 | 22.19 | 22.30 | 22.15 | 22.18 | 1,466,535 | +0.18(+0.82%) |
Mar 05, 2024 | 22.12 | 22.14 | 21.99 | 22.00 | 1,237,831 | -0.17(-0.77%) |
Mar 04, 2024 | 22.25 | 22.25 | 22.10 | 22.17 | 538,475 | +0.07(+0.32%) |
Mar 01, 2024 | 22.06 | 22.19 | 22.02 | 22.10 | 863,259 | +0.11(+0.50%) |
Feb 29, 2024 | 21.94 | 22.11 | 21.92 | 21.99 | 720,309 | -0.03(-0.14%) |
Feb 28, 2024 | 22.09 | 22.13 | 21.97 | 22.02 | 5,225,321 | -0.09(-0.41%) |
Feb 27, 2024 | 22.03 | 22.13 | 22.03 | 22.11 | 2,544,524 | +0.17(+0.77%) |
Feb 26, 2024 | 21.81 | 22.01 | 21.79 | 21.94 | 879,121 | +0.20(+0.92%) |
Feb 23, 2024 | 21.83 | 21.88 | 21.73 | 21.74 | 668,783 | -0.32(-1.45%) |
Feb 22, 2024 | 21.92 | 22.08 | 21.89 | 22.06 | 507,406 | +0.06(+0.27%) |
Feb 21, 2024 | 22.00 | 22.03 | 21.93 | 22.00 | 1,689,923 | +0.09(+0.41%) |
Feb 20, 2024 | 22.02 | 22.02 | 21.83 | 21.91 | 1,053,130 | -0.12(-0.54%) |
Feb 16, 2024 | 21.95 | 22.08 | 21.94 | 22.03 | 595,785 | +0.05(+0.23%) |
Feb 15, 2024 | 21.95 | 22.09 | 21.95 | 21.98 | 791,231 | +0.05(+0.23%) |
Feb 14, 2024 | 22.17 | 22.24 | 21.89 | 21.93 | 695,996 | -0.21(-0.95%) |
Feb 13, 2024 | 22.20 | 22.25 | 22.11 | 22.14 | 1,222,159 | -0.13(-0.58%) |
Feb 12, 2024 | 22.22 | 22.30 | 22.20 | 22.27 | 568,989 | +0.01(+0.04%) |
Feb 09, 2024 | 22.24 | 22.34 | 22.19 | 22.26 | 601,661 | +0.06(+0.27%) |
Feb 08, 2024 | 22.09 | 22.25 | 22.09 | 22.20 | 1,125,128 | +0.12(+0.54%) |
Feb 07, 2024 | 21.97 | 22.09 | 21.97 | 22.08 | 821,813 | +0.10(+0.45%) |
Feb 06, 2024 | 21.95 | 22.05 | 21.91 | 21.98 | 790,949 | +0.08(+0.37%) |
Feb 05, 2024 | 21.79 | 21.92 | 21.70 | 21.90 | 837,949 | +0.09(+0.41%) |
Feb 02, 2024 | 21.84 | 21.92 | 21.78 | 21.81 | 1,235,545 | -0.25(-1.13%) |