Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 23.06 | 23.07 | 23.00 | 23.01 | 111,676 | -0.10(-0.43%) |
Apr 29, 2024 | 23.09 | 23.13 | 23.09 | 23.10 | 162,180 | +0.04(+0.19%) |
Apr 26, 2024 | 23.05 | 23.09 | 23.05 | 23.06 | 157,793 | +0.05(+0.24%) |
Apr 25, 2024 | 22.99 | 23.02 | 22.97 | 23.01 | 170,511 | -0.05(-0.22%) |
Apr 24, 2024 | 23.06 | 23.08 | 23.03 | 23.06 | 146,008 | -0.03(-0.13%) |
Apr 23, 2024 | 23.05 | 23.12 | 23.04 | 23.09 | 144,013 | +0.03(+0.13%) |
Apr 22, 2024 | 23.04 | 23.08 | 23.03 | 23.06 | 73,357 | +0.00(+0.00%) |
Apr 19, 2024 | 23.06 | 23.09 | 23.05 | 23.06 | 193,321 | +0.03(+0.13%) |
Apr 18, 2024 | 23.04 | 23.04 | 23.00 | 23.03 | 114,949 | -0.03(-0.13%) |
Apr 17, 2024 | 23.02 | 23.08 | 23.01 | 23.06 | 87,948 | +0.06(+0.26%) |
Apr 16, 2024 | 23.01 | 23.04 | 22.98 | 23.00 | 162,113 | -0.07(-0.30%) |
Apr 15, 2024 | 23.03 | 23.07 | 22.99 | 23.07 | 123,952 | -0.05(-0.24%) |
Apr 12, 2024 | 23.13 | 23.17 | 23.12 | 23.12 | 231,748 | +0.08(+0.34%) |
Apr 11, 2024 | 23.10 | 23.10 | 23.03 | 23.04 | 99,582 | -0.01(-0.06%) |
Apr 10, 2024 | 23.15 | 23.16 | 23.05 | 23.06 | 135,663 | -0.22(-0.94%) |
Apr 09, 2024 | 23.26 | 23.29 | 23.26 | 23.27 | 114,875 | +0.05(+0.21%) |
Apr 08, 2024 | 23.20 | 23.23 | 23.19 | 23.22 | 197,635 | -0.02(-0.09%) |
Apr 05, 2024 | 23.26 | 23.30 | 23.23 | 23.24 | 100,270 | -0.08(-0.34%) |
Apr 04, 2024 | 23.28 | 23.33 | 23.23 | 23.32 | 115,239 | +0.08(+0.34%) |
Apr 03, 2024 | 23.18 | 23.25 | 23.17 | 23.24 | 214,932 | +0.01(+0.04%) |
Apr 02, 2024 | 23.18 | 23.24 | 23.16 | 23.23 | 189,970 | +0.02(+0.09%) |
Apr 01, 2024 | 22.89 | 23.38 | 22.89 | 23.21 | 204,150 | -0.14(-0.59%) |
Mar 28, 2024 | 23.33 | 23.38 | 23.32 | 23.35 | 134,326 | +0.00(+0.00%) |
Mar 27, 2024 | 23.31 | 23.36 | 23.31 | 23.35 | 211,707 | +0.05(+0.21%) |
Mar 26, 2024 | 23.29 | 23.31 | 23.28 | 23.30 | 115,387 | +0.01(+0.04%) |
Mar 25, 2024 | 23.35 | 23.36 | 23.29 | 23.29 | 60,690 | -0.06(-0.25%) |
Mar 22, 2024 | 23.38 | 23.38 | 23.34 | 23.35 | 82,640 | +0.08(+0.34%) |
Mar 21, 2024 | 23.31 | 23.33 | 23.27 | 23.27 | 84,503 | +0.02(+0.09%) |
Mar 20, 2024 | 23.15 | 23.25 | 23.14 | 23.25 | 94,841 | +0.10(+0.43%) |
Mar 19, 2024 | 23.13 | 23.17 | 23.13 | 23.15 | 69,121 | +0.04(+0.19%) |
Mar 18, 2024 | 23.11 | 23.13 | 23.09 | 23.11 | 166,806 | -0.02(-0.11%) |
Mar 15, 2024 | 23.14 | 23.16 | 23.13 | 23.13 | 101,022 | +0.02(+0.09%) |
Mar 14, 2024 | 23.20 | 23.21 | 23.11 | 23.11 | 144,385 | -0.15(-0.64%) |
Mar 13, 2024 | 23.30 | 23.30 | 23.25 | 23.26 | 62,862 | -0.02(-0.09%) |
Mar 12, 2024 | 23.32 | 23.33 | 23.28 | 23.28 | 142,918 | -0.05(-0.21%) |
Mar 11, 2024 | 23.36 | 23.37 | 23.32 | 23.33 | 151,688 | -0.04(-0.17%) |
Mar 08, 2024 | 23.40 | 23.42 | 23.36 | 23.37 | 147,451 | +0.02(+0.11%) |
Mar 07, 2024 | 23.35 | 23.37 | 23.32 | 23.35 | 129,446 | -0.01(-0.02%) |
Mar 06, 2024 | 23.36 | 23.40 | 23.33 | 23.35 | 175,505 | +0.03(+0.13%) |
Mar 05, 2024 | 23.30 | 23.35 | 23.29 | 23.32 | 147,365 | +0.08(+0.34%) |
Mar 04, 2024 | 23.22 | 23.26 | 23.22 | 23.24 | 97,756 | -0.04(-0.17%) |
Mar 01, 2024 | 23.16 | 23.28 | 23.13 | 23.28 | 145,276 | +0.11(+0.47%) |
Feb 29, 2024 | 23.14 | 23.18 | 23.14 | 23.17 | 189,144 | +0.05(+0.23%) |
Feb 28, 2024 | 23.09 | 23.12 | 23.08 | 23.12 | 167,554 | +0.07(+0.32%) |
Feb 27, 2024 | 23.07 | 23.09 | 23.04 | 23.05 | 140,083 | -0.03(-0.13%) |
Feb 26, 2024 | 23.09 | 23.09 | 23.04 | 23.08 | 138,301 | +0.01(+0.04%) |
Feb 23, 2024 | 23.02 | 23.09 | 23.02 | 23.07 | 126,390 | +0.03(+0.13%) |
Feb 22, 2024 | 23.06 | 23.09 | 23.01 | 23.04 | 327,214 | -0.04(-0.17%) |
Feb 21, 2024 | 23.12 | 23.13 | 23.07 | 23.08 | 119,190 | -0.04(-0.17%) |
Feb 20, 2024 | 23.11 | 23.14 | 23.11 | 23.11 | 139,234 | +0.02(+0.09%) |
Feb 16, 2024 | 23.08 | 23.09 | 23.07 | 23.09 | 260,375 | -0.04(-0.17%) |
Feb 15, 2024 | 23.14 | 23.16 | 23.12 | 23.13 | 85,977 | +0.05(+0.21%) |
Feb 14, 2024 | 23.02 | 23.11 | 23.02 | 23.09 | 284,162 | +0.09(+0.39%) |
Feb 13, 2024 | 23.05 | 23.07 | 23.00 | 23.00 | 114,180 | -0.15(-0.64%) |
Feb 12, 2024 | 23.14 | 23.15 | 23.12 | 23.14 | 171,841 | +0.00(+0.02%) |
Feb 09, 2024 | 23.13 | 23.16 | 23.12 | 23.14 | 92,476 | -0.02(-0.11%) |
Feb 08, 2024 | 23.17 | 23.19 | 23.15 | 23.16 | 141,410 | -0.04(-0.17%) |
Feb 07, 2024 | 23.20 | 23.24 | 23.18 | 23.20 | 147,062 | -0.02(-0.08%) |
Feb 06, 2024 | 23.16 | 23.25 | 23.16 | 23.22 | 133,102 | +0.08(+0.34%) |
Feb 05, 2024 | 23.20 | 23.20 | 23.13 | 23.14 | 128,519 | -0.10(-0.43%) |
Feb 02, 2024 | 23.30 | 23.32 | 23.22 | 23.24 | 235,415 | -0.23(-0.99%) |