Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 22.60 | 22.60 | 22.58 | 22.59 | 124,866 | -0.01(-0.07%) |
Apr 29, 2024 | 22.60 | 22.62 | 22.59 | 22.60 | 85,658 | +0.01(+0.07%) |
Apr 26, 2024 | 22.60 | 22.60 | 22.58 | 22.59 | 126,486 | +0.02(+0.07%) |
Apr 25, 2024 | 22.59 | 22.59 | 22.56 | 22.58 | 97,243 | -0.00(-0.02%) |
Apr 24, 2024 | 22.58 | 22.59 | 22.57 | 22.58 | 88,524 | -0.01(-0.04%) |
Apr 23, 2024 | 22.59 | 22.61 | 22.59 | 22.59 | 90,591 | +0.00(+0.02%) |
Apr 22, 2024 | 22.59 | 22.59 | 22.58 | 22.59 | 102,543 | +0.03(+0.14%) |
Apr 19, 2024 | 22.55 | 22.57 | 22.55 | 22.55 | 297,096 | +0.00(+0.00%) |
Apr 18, 2024 | 22.54 | 22.56 | 22.53 | 22.55 | 123,561 | +0.02(+0.11%) |
Apr 17, 2024 | 22.54 | 22.55 | 22.53 | 22.53 | 80,330 | +0.00(+0.00%) |
Apr 16, 2024 | 22.52 | 22.54 | 22.51 | 22.53 | 419,892 | +0.00(+0.00%) |
Apr 15, 2024 | 22.56 | 22.56 | 22.50 | 22.53 | 188,579 | +0.00(+0.00%) |
Apr 12, 2024 | 22.54 | 22.54 | 22.52 | 22.53 | 87,894 | -0.01(-0.04%) |
Apr 11, 2024 | 22.52 | 22.54 | 22.50 | 22.54 | 220,286 | +0.03(+0.13%) |
Apr 10, 2024 | 22.52 | 22.53 | 22.48 | 22.51 | 547,512 | -0.02(-0.09%) |
Apr 09, 2024 | 22.52 | 22.54 | 22.50 | 22.53 | 360,339 | +0.01(+0.04%) |
Apr 08, 2024 | 22.51 | 22.53 | 22.51 | 22.52 | 74,589 | +0.00(+0.00%) |
Apr 05, 2024 | 22.49 | 22.52 | 22.49 | 22.52 | 98,191 | +0.02(+0.11%) |
Apr 04, 2024 | 22.51 | 22.53 | 22.48 | 22.50 | 65,421 | -0.00(-0.02%) |
Apr 03, 2024 | 22.49 | 22.50 | 22.47 | 22.50 | 200,713 | +0.01(+0.04%) |
Apr 02, 2024 | 22.48 | 22.49 | 22.48 | 22.49 | 97,478 | +0.00(+0.00%) |
Apr 01, 2024 | 22.48 | 22.50 | 22.48 | 22.49 | 126,197 | -0.01(-0.04%) |
Mar 28, 2024 | 22.48 | 22.50 | 22.48 | 22.50 | 71,627 | +0.01(+0.04%) |
Mar 27, 2024 | 22.46 | 22.49 | 22.46 | 22.49 | 113,732 | +0.01(+0.07%) |
Mar 26, 2024 | 22.48 | 22.49 | 22.47 | 22.48 | 140,141 | -0.00(-0.02%) |
Mar 25, 2024 | 22.48 | 22.50 | 22.47 | 22.48 | 135,115 | +0.00(+0.00%) |
Mar 22, 2024 | 22.48 | 22.50 | 22.47 | 22.48 | 235,601 | -0.00(-0.02%) |
Mar 21, 2024 | 22.46 | 22.49 | 22.46 | 22.49 | 236,420 | +0.00(+0.02%) |
Mar 20, 2024 | 22.45 | 22.48 | 22.45 | 22.48 | 300,237 | +0.04(+0.18%) |
Mar 19, 2024 | 22.43 | 22.46 | 22.43 | 22.44 | 250,701 | +0.02(+0.09%) |
Mar 18, 2024 | 22.40 | 22.44 | 22.39 | 22.42 | 93,178 | +0.02(+0.11%) |
Mar 15, 2024 | 22.38 | 22.42 | 22.38 | 22.40 | 107,838 | +0.00(+0.00%) |
Mar 14, 2024 | 22.40 | 22.41 | 22.32 | 22.40 | 171,512 | +0.01(+0.04%) |
Mar 13, 2024 | 22.41 | 22.43 | 22.38 | 22.39 | 1,412,483 | -0.01(-0.07%) |
Mar 12, 2024 | 22.41 | 22.42 | 22.38 | 22.40 | 98,597 | -0.00(-0.02%) |
Mar 11, 2024 | 22.41 | 22.41 | 22.39 | 22.41 | 109,613 | +0.01(+0.04%) |
Mar 08, 2024 | 22.40 | 22.41 | 22.37 | 22.40 | 109,935 | +0.00(+0.00%) |
Mar 07, 2024 | 22.39 | 22.41 | 22.39 | 22.40 | 84,306 | +0.01(+0.04%) |
Mar 06, 2024 | 22.38 | 22.39 | 22.37 | 22.39 | 183,361 | +0.02(+0.09%) |
Mar 05, 2024 | 22.38 | 22.40 | 22.36 | 22.37 | 99,675 | -0.01(-0.04%) |
Mar 04, 2024 | 22.39 | 22.39 | 22.36 | 22.38 | 286,537 | -0.01(-0.04%) |
Mar 01, 2024 | 22.36 | 22.40 | 22.35 | 22.39 | 187,724 | +0.02(+0.09%) |
Feb 29, 2024 | 22.34 | 22.37 | 22.34 | 22.37 | 139,720 | +0.04(+0.18%) |
Feb 28, 2024 | 22.33 | 22.36 | 22.32 | 22.33 | 155,628 | +0.01(+0.04%) |
Feb 27, 2024 | 22.31 | 22.33 | 22.31 | 22.32 | 122,038 | +0.02(+0.09%) |
Feb 26, 2024 | 22.32 | 22.33 | 22.29 | 22.30 | 168,225 | +0.00(+0.00%) |
Feb 23, 2024 | 22.34 | 22.34 | 22.28 | 22.30 | 247,349 | +0.00(+0.00%) |
Feb 22, 2024 | 22.33 | 22.33 | 22.30 | 22.30 | 143,460 | +0.01(+0.04%) |
Feb 21, 2024 | 22.31 | 22.31 | 22.28 | 22.29 | 86,089 | -0.01(-0.04%) |
Feb 20, 2024 | 22.32 | 22.33 | 22.25 | 22.30 | 319,223 | +0.00(+0.01%) |
Feb 16, 2024 | 22.28 | 22.31 | 22.28 | 22.30 | 187,162 | +0.01(+0.02%) |
Feb 15, 2024 | 22.30 | 22.30 | 22.28 | 22.29 | 112,782 | +0.03(+0.13%) |
Feb 14, 2024 | 22.27 | 22.29 | 22.26 | 22.26 | 109,393 | -0.02(-0.09%) |
Feb 13, 2024 | 22.28 | 22.28 | 22.24 | 22.28 | 85,858 | +0.00(+0.02%) |
Feb 12, 2024 | 22.30 | 22.30 | 22.26 | 22.28 | 75,722 | +0.00(+0.02%) |
Feb 09, 2024 | 22.26 | 22.29 | 22.26 | 22.27 | 91,204 | -0.01(-0.04%) |
Feb 08, 2024 | 22.26 | 22.29 | 22.26 | 22.28 | 123,642 | +0.01(+0.04%) |
Feb 07, 2024 | 22.25 | 22.27 | 22.24 | 22.27 | 424,116 | +0.01(+0.07%) |
Feb 06, 2024 | 22.25 | 22.27 | 22.24 | 22.26 | 83,271 | +0.03(+0.15%) |
Feb 05, 2024 | 22.23 | 22.25 | 22.20 | 22.22 | 126,606 | -0.03(-0.13%) |
Feb 02, 2024 | 22.26 | 22.26 | 22.18 | 22.25 | 164,472 | +0.00(+0.00%) |