Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 21.33 | 21.59 | 21.33 | 21.58 | 12,435 | +0.13(+0.61%) |
Apr 29, 2024 | 21.35 | 21.45 | 21.35 | 21.45 | 10,229 | +0.11(+0.52%) |
Apr 26, 2024 | 21.33 | 21.37 | 21.32 | 21.34 | 9,902 | +0.17(+0.80%) |
Apr 25, 2024 | 21.13 | 21.20 | 21.13 | 21.17 | 6,020 | -0.19(-0.89%) |
Apr 24, 2024 | 21.40 | 21.41 | 21.33 | 21.36 | 2,624 | -0.02(-0.09%) |
Apr 23, 2024 | 21.50 | 21.51 | 21.38 | 21.38 | 10,347 | -0.08(-0.37%) |
Apr 22, 2024 | 21.46 | 21.47 | 21.46 | 21.46 | 7,725 | -0.05(-0.23%) |
Apr 19, 2024 | 21.51 | 21.51 | 21.46 | 21.51 | 17,516 | +0.05(+0.23%) |
Apr 18, 2024 | 21.52 | 21.54 | 21.45 | 21.46 | 18,310 | -0.15(-0.69%) |
Apr 17, 2024 | 21.57 | 21.61 | 21.57 | 21.61 | 4,868 | +0.09(+0.42%) |
Apr 16, 2024 | 21.48 | 21.56 | 21.48 | 21.52 | 3,344 | -0.03(-0.14%) |
Apr 15, 2024 | 21.74 | 21.74 | 21.49 | 21.55 | 5,119 | -0.23(-1.06%) |
Apr 12, 2024 | 21.80 | 21.89 | 21.76 | 21.78 | 7,724 | +0.06(+0.28%) |
Apr 11, 2024 | 21.73 | 21.73 | 21.59 | 21.72 | 6,295 | +0.04(+0.18%) |
Apr 10, 2024 | 21.84 | 21.84 | 21.68 | 21.68 | 2,550 | -0.30(-1.36%) |
Apr 09, 2024 | 21.99 | 22.02 | 21.98 | 21.98 | 7,554 | +0.15(+0.69%) |
Apr 08, 2024 | 21.95 | 21.95 | 21.83 | 21.83 | 19,189 | -0.23(-1.04%) |
Apr 05, 2024 | 22.12 | 22.15 | 22.04 | 22.06 | 3,765 | -0.05(-0.23%) |
Apr 04, 2024 | 21.98 | 22.11 | 21.98 | 22.11 | 22,435 | +0.15(+0.68%) |
Apr 03, 2024 | 21.93 | 21.96 | 21.85 | 21.96 | 6,840 | +0.04(+0.18%) |
Apr 02, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 503 | -0.03(-0.14%) |
Apr 01, 2024 | 22.09 | 22.09 | 21.95 | 21.95 | 4,894 | -0.39(-1.75%) |
Mar 28, 2024 | 22.34 | 0 | +0.12(+0.54%) | |||
Mar 27, 2024 | 22.17 | 22.23 | 22.16 | 22.22 | 2,960 | +0.15(+0.68%) |
Mar 26, 2024 | 21.94 | 22.09 | 21.94 | 22.07 | 14,166 | +0.04(+0.18%) |
Mar 25, 2024 | 22.09 | 22.09 | 22.01 | 22.03 | 5,713 | -0.11(-0.50%) |
Mar 22, 2024 | 22.12 | 22.15 | 22.06 | 22.14 | 8,687 | +0.22(+1.00%) |
Mar 21, 2024 | 21.99 | 22.00 | 21.92 | 21.92 | 1,129 | -0.08(-0.36%) |
Mar 20, 2024 | 21.94 | 22.05 | 21.94 | 22.00 | 3,465 | +0.07(+0.32%) |
Mar 19, 2024 | 21.86 | 21.93 | 21.84 | 21.93 | 6,937 | +0.26(+1.20%) |
Mar 18, 2024 | 21.69 | 21.79 | 21.67 | 21.67 | 5,042 | -0.17(-0.78%) |
Mar 15, 2024 | 21.75 | 21.87 | 21.69 | 21.84 | 6,118 | +0.06(+0.28%) |
Mar 14, 2024 | 21.92 | 21.92 | 21.70 | 21.78 | 2,317 | -0.15(-0.68%) |
Mar 13, 2024 | 22.04 | 22.04 | 21.92 | 21.93 | 28,744 | -0.07(-0.32%) |
Mar 12, 2024 | 22.10 | 22.10 | 21.96 | 22.00 | 4,126 | -0.19(-0.86%) |
Mar 11, 2024 | 22.18 | 22.20 | 22.10 | 22.19 | 22,404 | -0.01(-0.05%) |
Mar 08, 2024 | 22.21 | 22.26 | 22.13 | 22.20 | 12,424 | -0.02(-0.09%) |
Mar 07, 2024 | 22.15 | 22.22 | 22.14 | 22.22 | 1,854 | -0.05(-0.22%) |
Mar 06, 2024 | 22.25 | 22.32 | 22.24 | 22.27 | 4,491 | +0.13(+0.59%) |
Mar 05, 2024 | 22.02 | 22.17 | 22.02 | 22.14 | 16,849 | +0.19(+0.87%) |
Mar 04, 2024 | 21.95 | 21.99 | 21.92 | 21.95 | 3,856 | -0.13(-0.59%) |
Mar 01, 2024 | 21.88 | 22.08 | 21.87 | 22.08 | 18,842 | +0.20(+0.91%) |
Feb 29, 2024 | 21.83 | 21.89 | 21.82 | 21.88 | 6,694 | +0.15(+0.69%) |
Feb 28, 2024 | 21.71 | 21.73 | 21.71 | 21.73 | 8,916 | +0.08(+0.37%) |
Feb 27, 2024 | 21.79 | 21.79 | 21.62 | 21.65 | 1,603 | -0.23(-1.05%) |
Feb 26, 2024 | 21.98 | 21.98 | 21.80 | 21.88 | 3,489 | +0.02(+0.09%) |
Feb 23, 2024 | 21.80 | 21.96 | 21.80 | 21.86 | 8,286 | +0.21(+0.97%) |
Feb 22, 2024 | 21.70 | 21.70 | 21.63 | 21.65 | 11,660 | -0.02(-0.09%) |
Feb 21, 2024 | 21.86 | 21.86 | 21.64 | 21.67 | 2,809 | -0.12(-0.55%) |
Feb 20, 2024 | 21.66 | 21.83 | 21.66 | 21.79 | 7,099 | +0.17(+0.79%) |
Feb 16, 2024 | 21.62 | 0 | -0.23(-1.05%) | |||
Feb 15, 2024 | 21.74 | 21.86 | 21.64 | 21.85 | 27,057 | +0.29(+1.35%) |
Feb 14, 2024 | 21.44 | 21.72 | 21.44 | 21.56 | 5,040 | +0.15(+0.70%) |
Feb 13, 2024 | 21.50 | 21.53 | 21.41 | 21.41 | 4,340 | -0.30(-1.38%) |
Feb 12, 2024 | 21.71 | 21.71 | 21.64 | 21.71 | 3,798 | +0.12(+0.56%) |
Feb 09, 2024 | 21.69 | 21.70 | 21.59 | 21.59 | 466 | +0.04(+0.19%) |
Feb 08, 2024 | 21.59 | 21.63 | 21.55 | 21.55 | 3,054 | -0.15(-0.69%) |
Feb 07, 2024 | 21.88 | 21.88 | 21.70 | 21.70 | 3,656 | -0.20(-0.91%) |
Feb 06, 2024 | 21.68 | 21.90 | 21.66 | 21.90 | 10,663 | +0.30(+1.39%) |
Feb 05, 2024 | 21.61 | 21.68 | 21.60 | 21.60 | 2,898 | -0.31(-1.41%) |
Feb 02, 2024 | 21.69 | 21.91 | 21.68 | 21.91 | 6,480 | -0.16(-0.72%) |