Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 21.89 | 21.98 | 21.83 | 21.91 | 19,684 | +0.03(+0.13%) |
Apr 24, 2024 | 21.96 | 22.00 | 21.88 | 21.88 | 34,300 | -0.04(-0.18%) |
Apr 23, 2024 | 21.92 | 22.06 | 21.86 | 21.92 | 208,447 | +0.08(+0.36%) |
Apr 22, 2024 | 21.79 | 21.86 | 21.74 | 21.84 | 25,294 | +0.11(+0.50%) |
Apr 19, 2024 | 21.73 | 21.79 | 21.67 | 21.73 | 47,558 | -0.01(-0.04%) |
Apr 18, 2024 | 21.66 | 21.74 | 21.62 | 21.74 | 13,799 | +0.07(+0.32%) |
Apr 17, 2024 | 21.73 | 21.77 | 21.62 | 21.67 | 196,011 | -0.04(-0.19%) |
Apr 16, 2024 | 21.70 | 21.76 | 21.69 | 21.71 | 34,078 | -0.02(-0.11%) |
Apr 15, 2024 | 21.84 | 21.86 | 21.71 | 21.74 | 30,182 | -0.08(-0.38%) |
Apr 12, 2024 | 21.78 | 21.83 | 21.76 | 21.82 | 24,257 | -0.06(-0.26%) |
Apr 11, 2024 | 21.89 | 21.95 | 21.83 | 21.88 | 17,658 | -0.02(-0.07%) |
Apr 10, 2024 | 21.89 | 21.94 | 21.82 | 21.89 | 7,384 | -0.02(-0.09%) |
Apr 09, 2024 | 21.96 | 21.96 | 21.88 | 21.91 | 16,813 | +0.02(+0.09%) |
Apr 08, 2024 | 21.90 | 21.90 | 21.84 | 21.89 | 22,034 | +0.06(+0.27%) |
Apr 05, 2024 | 21.75 | 21.90 | 21.75 | 21.83 | 31,866 | +0.04(+0.18%) |
Apr 04, 2024 | 21.91 | 21.94 | 21.79 | 21.79 | 17,126 | -0.03(-0.14%) |
Apr 03, 2024 | 21.78 | 21.90 | 21.78 | 21.82 | 24,081 | -0.05(-0.23%) |
Apr 02, 2024 | 21.90 | 22.02 | 21.84 | 21.87 | 16,459 | -0.02(-0.09%) |
Apr 01, 2024 | 21.82 | 21.92 | 21.82 | 21.89 | 63,846 | -0.03(-0.14%) |
Mar 28, 2024 | 21.92 | 21.95 | 21.83 | 21.92 | 16,484 | -0.01(-0.05%) |
Mar 27, 2024 | 22.08 | 22.08 | 21.82 | 21.93 | 47,174 | +0.08(+0.36%) |
Mar 26, 2024 | 21.89 | 22.05 | 21.83 | 21.85 | 18,925 | +0.00(+0.00%) |
Mar 25, 2024 | 21.67 | 21.87 | 21.67 | 21.85 | 44,257 | +0.02(+0.09%) |
Mar 22, 2024 | 22.03 | 22.14 | 21.83 | 21.83 | 71,630 | -0.23(-1.04%) |
Mar 21, 2024 | 22.18 | 22.19 | 21.98 | 22.06 | 68,961 | +0.00(+0.00%) |
Mar 20, 2024 | 21.96 | 22.07 | 21.91 | 22.06 | 56,642 | +0.08(+0.38%) |
Mar 19, 2024 | 21.90 | 21.99 | 21.89 | 21.97 | 51,154 | +0.07(+0.32%) |
Mar 18, 2024 | 21.96 | 21.96 | 21.84 | 21.91 | 19,687 | +0.05(+0.22%) |
Mar 15, 2024 | 21.88 | 21.94 | 21.71 | 21.86 | 138,358 | -0.01(-0.06%) |
Mar 14, 2024 | 21.94 | 21.97 | 21.78 | 21.87 | 65,300 | +0.01(+0.05%) |
Mar 13, 2024 | 21.88 | 21.98 | 21.82 | 21.86 | 53,397 | +0.03(+0.14%) |
Mar 12, 2024 | 21.80 | 21.98 | 21.64 | 21.83 | 861,747 | +0.03(+0.13%) |
Mar 11, 2024 | 21.79 | 21.81 | 21.71 | 21.80 | 44,731 | +0.06(+0.27%) |
Mar 08, 2024 | 21.78 | 21.86 | 21.73 | 21.74 | 21,477 | -0.03(-0.14%) |
Mar 07, 2024 | 21.82 | 21.83 | 21.73 | 21.77 | 10,546 | +0.00(+0.00%) |
Mar 06, 2024 | 21.80 | 21.85 | 21.71 | 21.77 | 16,048 | +0.06(+0.27%) |
Mar 05, 2024 | 21.70 | 21.87 | 21.70 | 21.71 | 22,948 | -0.06(-0.27%) |
Mar 04, 2024 | 21.78 | 21.80 | 21.69 | 21.77 | 32,547 | +0.09(+0.41%) |
Mar 01, 2024 | 21.67 | 21.88 | 21.62 | 21.68 | 46,998 | -0.03(-0.14%) |
Feb 29, 2024 | 21.67 | 21.74 | 21.64 | 21.71 | 75,493 | +0.01(+0.05%) |
Feb 28, 2024 | 21.73 | 21.87 | 21.70 | 21.70 | 37,751 | -0.07(-0.32%) |
Feb 27, 2024 | 21.70 | 21.80 | 21.66 | 21.77 | 15,637 | +0.06(+0.27%) |
Feb 26, 2024 | 21.75 | 21.85 | 21.66 | 21.71 | 123,081 | -0.04(-0.18%) |
Feb 23, 2024 | 21.73 | 21.80 | 21.73 | 21.75 | 5,798 | -0.01(-0.07%) |
Feb 22, 2024 | 21.69 | 21.78 | 21.59 | 21.77 | 56,852 | +0.09(+0.41%) |
Feb 21, 2024 | 21.70 | 21.73 | 21.60 | 21.68 | 23,873 | -0.02(-0.09%) |
Feb 20, 2024 | 21.64 | 21.74 | 21.62 | 21.70 | 66,602 | +0.08(+0.37%) |
Feb 16, 2024 | 21.62 | 21.69 | 21.48 | 21.62 | 26,924 | +0.01(+0.05%) |
Feb 15, 2024 | 21.49 | 21.64 | 21.47 | 21.61 | 23,910 | +0.06(+0.28%) |
Feb 14, 2024 | 21.56 | 21.74 | 21.46 | 21.55 | 60,700 | +0.01(+0.05%) |
Feb 13, 2024 | 21.58 | 21.63 | 21.42 | 21.54 | 9,800 | -0.02(-0.09%) |
Feb 12, 2024 | 21.60 | 21.67 | 21.47 | 21.56 | 18,944 | -0.05(-0.23%) |
Feb 09, 2024 | 21.49 | 21.73 | 21.49 | 21.61 | 10,847 | +0.12(+0.55%) |
Feb 08, 2024 | 21.52 | 21.65 | 21.49 | 21.49 | 24,471 | -0.06(-0.28%) |
Feb 07, 2024 | 21.54 | 21.64 | 21.48 | 21.55 | 37,454 | +0.06(+0.28%) |
Feb 06, 2024 | 21.49 | 21.65 | 21.47 | 21.49 | 70,503 | +0.00(+0.00%) |
Feb 05, 2024 | 21.55 | 21.60 | 21.40 | 21.49 | 70,262 | -0.03(-0.14%) |
Feb 02, 2024 | 21.39 | 21.67 | 21.39 | 21.52 | 93,287 | +0.06(+0.28%) |