Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 21.98 | 22.03 | 21.88 | 21.90 | 517,348 | -0.18(-0.81%) |
Apr 29, 2024 | 22.06 | 22.11 | 22.00 | 22.08 | 702,402 | +0.13(+0.59%) |
Apr 26, 2024 | 21.97 | 22.01 | 21.93 | 21.95 | 321,652 | +0.12(+0.55%) |
Apr 25, 2024 | 21.74 | 21.84 | 21.65 | 21.83 | 822,152 | -0.08(-0.36%) |
Apr 24, 2024 | 22.01 | 22.01 | 21.81 | 21.91 | 614,683 | -0.15(-0.68%) |
Apr 23, 2024 | 21.99 | 22.18 | 21.94 | 22.06 | 1,021,103 | +0.04(+0.18%) |
Apr 22, 2024 | 21.95 | 22.03 | 21.93 | 22.02 | 2,851,386 | +0.05(+0.23%) |
Apr 19, 2024 | 22.07 | 22.07 | 21.94 | 21.97 | 1,715,939 | +0.03(+0.14%) |
Apr 18, 2024 | 22.04 | 22.04 | 21.89 | 21.94 | 946,531 | -0.06(-0.27%) |
Apr 17, 2024 | 22.01 | 22.05 | 21.91 | 22.00 | 1,254,054 | +0.17(+0.77%) |
Apr 16, 2024 | 21.80 | 21.87 | 21.70 | 21.83 | 489,058 | -0.10(-0.45%) |
Apr 15, 2024 | 22.15 | 22.15 | 21.88 | 21.93 | 858,457 | -0.37(-1.65%) |
Apr 12, 2024 | 22.38 | 22.38 | 22.29 | 22.30 | 459,653 | +0.07(+0.31%) |
Apr 11, 2024 | 22.39 | 22.40 | 22.17 | 22.23 | 613,966 | -0.09(-0.40%) |
Apr 10, 2024 | 22.53 | 22.54 | 22.27 | 22.32 | 1,556,482 | -0.44(-1.92%) |
Apr 09, 2024 | 22.73 | 22.77 | 22.68 | 22.76 | 400,075 | +0.16(+0.70%) |
Apr 08, 2024 | 22.52 | 22.64 | 22.50 | 22.60 | 708,010 | +0.06(+0.26%) |
Apr 05, 2024 | 22.54 | 22.65 | 22.51 | 22.54 | 575,962 | -0.14(-0.61%) |
Apr 04, 2024 | 22.75 | 22.77 | 22.62 | 22.68 | 408,330 | +0.03(+0.13%) |
Apr 03, 2024 | 22.52 | 22.70 | 22.46 | 22.65 | 396,666 | +0.00(+0.00%) |
Apr 02, 2024 | 22.52 | 22.66 | 22.44 | 22.65 | 302,896 | -0.04(-0.18%) |
Apr 01, 2024 | 22.86 | 22.86 | 22.68 | 22.69 | 379,459 | -0.35(-1.53%) |
Mar 28, 2024 | 22.99 | 23.12 | 22.98 | 23.04 | 297,668 | +0.02(+0.09%) |
Mar 27, 2024 | 22.84 | 23.03 | 22.82 | 23.02 | 397,254 | +0.22(+0.96%) |
Mar 26, 2024 | 22.86 | 22.86 | 22.75 | 22.81 | 1,920,224 | +0.00(+0.00%) |
Mar 25, 2024 | 22.91 | 22.91 | 22.79 | 22.81 | 287,785 | -0.13(-0.56%) |
Mar 22, 2024 | 23.01 | 23.01 | 22.90 | 22.93 | 370,452 | +0.13(+0.57%) |
Mar 21, 2024 | 22.85 | 22.88 | 22.75 | 22.81 | 541,886 | +0.06(+0.26%) |
Mar 20, 2024 | 22.74 | 22.84 | 22.57 | 22.75 | 589,972 | +0.03(+0.13%) |
Mar 19, 2024 | 22.69 | 22.80 | 22.66 | 22.72 | 319,914 | +0.07(+0.31%) |
Mar 18, 2024 | 22.73 | 22.75 | 22.63 | 22.65 | 736,955 | -0.09(-0.39%) |
Mar 15, 2024 | 22.73 | 22.77 | 22.65 | 22.74 | 913,436 | +0.05(+0.22%) |
Mar 14, 2024 | 22.84 | 22.84 | 22.67 | 22.69 | 533,963 | -0.25(-1.08%) |
Mar 13, 2024 | 22.99 | 23.06 | 22.92 | 22.93 | 488,660 | -0.05(-0.22%) |
Mar 12, 2024 | 23.04 | 23.06 | 22.94 | 22.98 | 403,129 | -0.11(-0.47%) |
Mar 11, 2024 | 23.09 | 23.15 | 23.03 | 23.09 | 546,589 | +0.03(+0.13%) |
Mar 08, 2024 | 23.07 | 23.14 | 23.02 | 23.06 | 2,172,950 | +0.03(+0.13%) |
Mar 07, 2024 | 23.10 | 23.11 | 22.96 | 23.03 | 541,439 | +0.03(+0.13%) |
Mar 06, 2024 | 22.96 | 23.07 | 22.95 | 23.00 | 1,139,686 | +0.12(+0.52%) |
Mar 05, 2024 | 22.85 | 22.97 | 22.83 | 22.88 | 941,572 | +0.19(+0.83%) |
Mar 04, 2024 | 22.69 | 22.74 | 22.65 | 22.70 | 645,254 | -0.07(-0.30%) |
Mar 01, 2024 | 22.54 | 22.79 | 22.41 | 22.77 | 501,200 | +0.16(+0.73%) |
Feb 29, 2024 | 22.62 | 22.72 | 22.54 | 22.60 | 1,262,063 | +0.06(+0.26%) |
Feb 28, 2024 | 22.54 | 22.57 | 22.49 | 22.54 | 1,007,581 | -0.02(-0.09%) |
Feb 27, 2024 | 22.58 | 22.65 | 22.54 | 22.56 | 729,653 | -0.04(-0.17%) |
Feb 26, 2024 | 22.71 | 22.72 | 22.53 | 22.60 | 604,368 | -0.10(-0.44%) |
Feb 23, 2024 | 22.60 | 22.73 | 22.57 | 22.70 | 603,895 | +0.14(+0.61%) |
Feb 22, 2024 | 22.57 | 22.61 | 22.52 | 22.56 | 1,093,749 | +0.05(+0.22%) |
Feb 21, 2024 | 22.60 | 22.60 | 22.46 | 22.51 | 377,666 | -0.07(-0.31%) |
Feb 20, 2024 | 22.57 | 22.61 | 22.52 | 22.58 | 1,138,911 | +0.07(+0.31%) |
Feb 16, 2024 | 22.47 | 22.55 | 22.43 | 22.51 | 431,299 | -0.09(-0.39%) |
Feb 15, 2024 | 22.66 | 22.67 | 22.52 | 22.60 | 394,268 | +0.11(+0.48%) |
Feb 14, 2024 | 22.39 | 22.51 | 22.37 | 22.49 | 740,937 | +0.13(+0.57%) |
Feb 13, 2024 | 22.41 | 22.48 | 22.33 | 22.36 | 699,889 | -0.32(-1.39%) |
Feb 12, 2024 | 22.72 | 22.72 | 22.60 | 22.68 | 364,960 | -0.01(-0.04%) |
Feb 09, 2024 | 22.69 | 22.72 | 22.65 | 22.69 | 356,660 | -0.05(-0.22%) |
Feb 08, 2024 | 22.83 | 22.83 | 22.70 | 22.74 | 771,535 | -0.18(-0.78%) |
Feb 07, 2024 | 22.99 | 23.04 | 22.89 | 22.92 | 1,847,303 | -0.13(-0.56%) |
Feb 06, 2024 | 22.91 | 23.08 | 22.86 | 23.05 | 725,031 | +0.17(+0.73%) |
Feb 05, 2024 | 22.97 | 22.97 | 22.80 | 22.88 | 787,337 | -0.32(-1.36%) |
Feb 02, 2024 | 23.16 | 23.23 | 23.09 | 23.19 | 1,474,046 | -0.31(-1.30%) |