Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 22.07 | 22.11 | 22.03 | 22.05 | 320,250 | +0.12(+0.55%) |
Apr 25, 2024 | 21.84 | 21.94 | 21.75 | 21.93 | 818,567 | -0.08(-0.36%) |
Apr 24, 2024 | 22.11 | 22.11 | 21.91 | 22.01 | 612,003 | -0.15(-0.68%) |
Apr 23, 2024 | 22.09 | 22.28 | 22.04 | 22.16 | 1,016,650 | +0.04(+0.18%) |
Apr 22, 2024 | 22.05 | 22.13 | 22.03 | 22.12 | 2,838,951 | +0.05(+0.23%) |
Apr 19, 2024 | 22.17 | 22.17 | 22.04 | 22.07 | 1,708,456 | +0.03(+0.14%) |
Apr 18, 2024 | 22.14 | 22.14 | 21.99 | 22.04 | 942,403 | -0.06(-0.27%) |
Apr 17, 2024 | 22.11 | 22.14 | 22.00 | 22.10 | 1,248,585 | +0.17(+0.78%) |
Apr 16, 2024 | 21.90 | 21.97 | 21.80 | 21.93 | 486,926 | -0.10(-0.45%) |
Apr 15, 2024 | 22.25 | 22.25 | 21.98 | 22.03 | 854,714 | -0.37(-1.65%) |
Apr 12, 2024 | 22.48 | 22.48 | 22.39 | 22.40 | 457,649 | +0.07(+0.31%) |
Apr 11, 2024 | 22.49 | 22.50 | 22.27 | 22.33 | 611,289 | -0.09(-0.40%) |
Apr 10, 2024 | 22.63 | 22.64 | 22.36 | 22.42 | 1,549,694 | -0.44(-1.92%) |
Apr 09, 2024 | 22.83 | 22.87 | 22.78 | 22.86 | 398,331 | +0.16(+0.70%) |
Apr 08, 2024 | 22.62 | 22.74 | 22.60 | 22.70 | 704,923 | +0.06(+0.27%) |
Apr 05, 2024 | 22.64 | 22.75 | 22.61 | 22.64 | 573,451 | -0.14(-0.61%) |
Apr 04, 2024 | 22.85 | 22.87 | 22.71 | 22.78 | 406,550 | +0.03(+0.13%) |
Apr 03, 2024 | 22.62 | 22.80 | 22.56 | 22.75 | 394,937 | +0.00(+0.00%) |
Apr 02, 2024 | 22.62 | 22.75 | 22.54 | 22.75 | 301,575 | -0.04(-0.18%) |
Apr 01, 2024 | 22.96 | 22.96 | 22.77 | 22.79 | 377,805 | -0.35(-1.53%) |
Mar 28, 2024 | 23.09 | 23.22 | 23.08 | 23.14 | 296,370 | +0.02(+0.09%) |
Mar 27, 2024 | 22.95 | 23.13 | 22.92 | 23.12 | 395,522 | +0.22(+0.96%) |
Mar 26, 2024 | 22.96 | 22.96 | 22.85 | 22.91 | 1,911,849 | +0.00(+0.00%) |
Mar 25, 2024 | 23.01 | 23.01 | 22.89 | 22.91 | 286,530 | -0.13(-0.56%) |
Mar 22, 2024 | 23.11 | 23.11 | 23.00 | 23.03 | 368,837 | +0.13(+0.56%) |
Mar 21, 2024 | 22.96 | 22.98 | 22.85 | 22.91 | 539,523 | +0.06(+0.26%) |
Mar 20, 2024 | 22.84 | 22.94 | 22.67 | 22.85 | 587,399 | +0.03(+0.13%) |
Mar 19, 2024 | 22.79 | 22.90 | 22.76 | 22.82 | 318,518 | +0.07(+0.31%) |
Mar 18, 2024 | 22.83 | 22.85 | 22.73 | 22.75 | 733,741 | -0.09(-0.39%) |
Mar 15, 2024 | 22.83 | 22.87 | 22.75 | 22.84 | 909,452 | +0.05(+0.22%) |
Mar 14, 2024 | 22.95 | 22.95 | 22.77 | 22.79 | 531,634 | -0.25(-1.08%) |
Mar 13, 2024 | 23.09 | 23.16 | 23.02 | 23.03 | 486,528 | -0.05(-0.22%) |
Mar 12, 2024 | 23.14 | 23.16 | 23.04 | 23.08 | 401,371 | -0.11(-0.47%) |
Mar 11, 2024 | 23.19 | 23.25 | 23.13 | 23.19 | 544,205 | +0.03(+0.13%) |
Mar 08, 2024 | 23.17 | 23.24 | 23.12 | 23.16 | 2,163,473 | +0.03(+0.13%) |
Mar 07, 2024 | 23.20 | 23.21 | 23.06 | 23.13 | 539,078 | +0.03(+0.13%) |
Mar 06, 2024 | 23.06 | 23.17 | 23.05 | 23.10 | 1,134,715 | +0.12(+0.52%) |
Mar 05, 2024 | 22.96 | 23.07 | 22.93 | 22.98 | 937,466 | +0.19(+0.83%) |
Mar 04, 2024 | 22.79 | 22.84 | 22.75 | 22.80 | 642,440 | -0.07(-0.30%) |
Mar 01, 2024 | 22.64 | 22.89 | 22.51 | 22.87 | 499,014 | +0.17(+0.73%) |
Feb 29, 2024 | 22.72 | 22.82 | 22.64 | 22.70 | 1,256,559 | +0.06(+0.26%) |
Feb 28, 2024 | 22.64 | 22.67 | 22.59 | 22.64 | 1,003,187 | -0.02(-0.09%) |
Feb 27, 2024 | 22.68 | 22.75 | 22.64 | 22.66 | 726,471 | -0.04(-0.17%) |
Feb 26, 2024 | 22.81 | 22.82 | 22.63 | 22.70 | 601,732 | -0.10(-0.44%) |
Feb 23, 2024 | 22.70 | 22.83 | 22.67 | 22.80 | 601,262 | +0.14(+0.61%) |
Feb 22, 2024 | 22.67 | 22.71 | 22.62 | 22.66 | 1,088,979 | +0.05(+0.22%) |
Feb 21, 2024 | 22.70 | 22.70 | 22.56 | 22.61 | 376,019 | -0.07(-0.31%) |
Feb 20, 2024 | 22.67 | 22.71 | 22.62 | 22.68 | 1,133,944 | +0.07(+0.31%) |
Feb 16, 2024 | 22.57 | 22.65 | 22.53 | 22.61 | 429,418 | -0.09(-0.39%) |
Feb 15, 2024 | 22.76 | 22.77 | 22.62 | 22.70 | 392,548 | +0.11(+0.48%) |
Feb 14, 2024 | 22.49 | 22.61 | 22.47 | 22.59 | 737,706 | +0.13(+0.57%) |
Feb 13, 2024 | 22.51 | 22.58 | 22.43 | 22.46 | 696,836 | -0.32(-1.39%) |
Feb 12, 2024 | 22.82 | 22.82 | 22.70 | 22.78 | 363,368 | -0.01(-0.04%) |
Feb 09, 2024 | 22.79 | 22.82 | 22.75 | 22.79 | 355,105 | -0.05(-0.22%) |
Feb 08, 2024 | 22.93 | 22.93 | 22.80 | 22.84 | 768,171 | -0.18(-0.78%) |
Feb 07, 2024 | 23.09 | 23.14 | 22.99 | 23.02 | 1,839,246 | -0.13(-0.56%) |
Feb 06, 2024 | 23.01 | 23.18 | 22.96 | 23.15 | 721,869 | +0.17(+0.73%) |
Feb 05, 2024 | 23.07 | 23.07 | 22.90 | 22.98 | 783,903 | -0.32(-1.36%) |
Feb 02, 2024 | 23.27 | 23.34 | 23.19 | 23.30 | 1,467,617 | -0.31(-1.30%) |