Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 21.90 | 21.97 | 21.90 | 21.95 | 5,499 | +0.06(+0.28%) |
Apr 22, 2024 | 21.83 | 21.89 | 21.74 | 21.89 | 22,221 | +0.05(+0.23%) |
Apr 19, 2024 | 22.07 | 22.08 | 21.84 | 21.84 | 3,652 | -0.23(-1.04%) |
Apr 18, 2024 | 22.06 | 22.20 | 21.96 | 22.07 | 42,617 | -0.03(-0.13%) |
Apr 17, 2024 | 22.30 | 22.30 | 22.06 | 22.10 | 37,959 | -0.16(-0.72%) |
Apr 16, 2024 | 22.29 | 22.33 | 22.17 | 22.26 | 16,473 | +0.06(+0.26%) |
Apr 15, 2024 | 22.41 | 22.43 | 22.12 | 22.20 | 10,739 | -0.15(-0.68%) |
Apr 12, 2024 | 22.31 | 22.44 | 22.27 | 22.35 | 2,802 | -0.11(-0.47%) |
Apr 11, 2024 | 22.39 | 22.54 | 22.34 | 22.46 | 69,522 | +0.06(+0.29%) |
Apr 10, 2024 | 22.49 | 22.49 | 22.34 | 22.40 | 21,709 | -0.05(-0.21%) |
Apr 09, 2024 | 22.45 | 22.46 | 22.41 | 22.44 | 5,015 | -0.01(-0.06%) |
Apr 08, 2024 | 22.41 | 22.50 | 22.40 | 22.46 | 4,123 | -0.01(-0.06%) |
Apr 05, 2024 | 22.29 | 22.48 | 22.29 | 22.47 | 19,273 | +0.14(+0.62%) |
Apr 04, 2024 | 22.47 | 22.47 | 22.29 | 22.33 | 10,894 | -0.08(-0.37%) |
Apr 03, 2024 | 22.49 | 22.50 | 22.35 | 22.41 | 18,577 | -0.05(-0.24%) |
Apr 02, 2024 | 22.31 | 22.80 | 22.31 | 22.47 | 20,062 | -0.07(-0.31%) |
Apr 01, 2024 | 22.80 | 22.80 | 22.05 | 22.54 | 20,923 | +0.06(+0.27%) |
Mar 28, 2024 | 22.30 | 22.50 | 22.30 | 22.48 | 42,076 | +0.12(+0.54%) |
Mar 27, 2024 | 22.35 | 22.45 | 22.35 | 22.36 | 8,737 | -0.04(-0.18%) |
Mar 26, 2024 | 22.44 | 22.44 | 22.31 | 22.40 | 18,921 | -0.02(-0.09%) |
Mar 25, 2024 | 22.28 | 22.43 | 22.28 | 22.42 | 15,305 | +0.03(+0.11%) |
Mar 22, 2024 | 22.51 | 22.51 | 22.37 | 22.39 | 5,088 | +0.00(+0.02%) |
Mar 21, 2024 | 22.38 | 22.50 | 22.32 | 22.39 | 9,071 | +0.06(+0.29%) |
Mar 20, 2024 | 22.19 | 22.34 | 22.19 | 22.33 | 3,997 | +0.07(+0.32%) |
Mar 19, 2024 | 22.18 | 22.25 | 22.09 | 22.25 | 12,317 | +0.06(+0.27%) |
Mar 18, 2024 | 22.27 | 22.27 | 22.16 | 22.19 | 6,802 | -0.06(-0.26%) |
Mar 15, 2024 | 22.30 | 22.30 | 22.23 | 22.25 | 3,432 | -0.00(-0.01%) |
Mar 14, 2024 | 22.38 | 22.38 | 22.20 | 22.25 | 12,747 | +0.00(+0.00%) |
Mar 13, 2024 | 22.37 | 22.37 | 22.20 | 22.25 | 12,838 | -0.02(-0.07%) |
Mar 12, 2024 | 22.20 | 22.28 | 22.17 | 22.27 | 16,352 | +0.08(+0.36%) |
Mar 11, 2024 | 22.08 | 22.25 | 22.08 | 22.19 | 7,002 | +0.02(+0.07%) |
Mar 08, 2024 | 22.23 | 22.24 | 22.14 | 22.18 | 6,730 | +0.01(+0.04%) |
Mar 07, 2024 | 22.15 | 22.19 | 22.11 | 22.17 | 8,220 | -0.01(-0.07%) |
Mar 06, 2024 | 22.08 | 22.20 | 22.08 | 22.18 | 20,095 | +0.08(+0.34%) |
Mar 05, 2024 | 22.04 | 22.16 | 22.04 | 22.10 | 6,291 | -0.10(-0.43%) |
Mar 04, 2024 | 22.06 | 22.21 | 22.06 | 22.20 | 7,329 | -0.03(-0.13%) |
Mar 01, 2024 | 22.10 | 22.24 | 22.10 | 22.23 | 11,769 | +0.13(+0.59%) |
Feb 29, 2024 | 22.09 | 22.14 | 22.06 | 22.10 | 5,957 | -0.01(-0.05%) |
Feb 28, 2024 | 21.97 | 22.13 | 21.97 | 22.11 | 18,313 | +0.01(+0.05%) |
Feb 27, 2024 | 22.07 | 22.10 | 22.02 | 22.10 | 13,139 | -0.01(-0.05%) |
Feb 26, 2024 | 22.07 | 22.15 | 22.05 | 22.11 | 24,431 | +0.05(+0.23%) |
Feb 23, 2024 | 22.29 | 22.29 | 22.01 | 22.06 | 37,383 | +0.05(+0.23%) |
Feb 22, 2024 | 22.01 | 22.06 | 21.99 | 22.01 | 6,407 | +0.19(+0.87%) |
Feb 21, 2024 | 21.73 | 21.82 | 21.73 | 21.82 | 5,260 | +0.04(+0.18%) |
Feb 20, 2024 | 21.89 | 21.89 | 21.73 | 21.78 | 8,815 | -0.24(-1.09%) |
Feb 16, 2024 | 21.99 | 22.09 | 21.98 | 22.02 | 121,863 | -0.04(-0.16%) |
Feb 15, 2024 | 22.04 | 22.12 | 22.02 | 22.06 | 9,685 | -0.02(-0.11%) |
Feb 14, 2024 | 22.07 | 22.09 | 22.00 | 22.08 | 12,729 | +0.08(+0.36%) |
Feb 13, 2024 | 22.05 | 22.08 | 22.00 | 22.00 | 10,168 | -0.08(-0.36%) |
Feb 12, 2024 | 22.06 | 22.09 | 21.96 | 22.08 | 15,980 | +0.06(+0.27%) |
Feb 09, 2024 | 22.01 | 22.06 | 21.97 | 22.02 | 3,785 | +0.00(+0.00%) |
Feb 08, 2024 | 22.01 | 22.07 | 21.98 | 22.02 | 4,835 | -0.04(-0.18%) |
Feb 07, 2024 | 22.04 | 22.06 | 21.96 | 22.06 | 3,510 | +0.03(+0.13%) |
Feb 06, 2024 | 22.05 | 22.06 | 21.98 | 22.03 | 7,081 | +0.09(+0.41%) |
Feb 05, 2024 | 21.89 | 22.04 | 21.89 | 21.94 | 9,740 | -0.02(-0.09%) |
Feb 02, 2024 | 21.79 | 21.96 | 21.79 | 21.96 | 6,362 | -0.04(-0.18%) |