Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 22.82 | 22.82 | 22.59 | 22.59 | 8,447 | -0.30(-1.33%) |
Apr 29, 2024 | 22.81 | 22.92 | 22.80 | 22.90 | 1,726 | +0.22(+0.99%) |
Apr 26, 2024 | 22.63 | 22.68 | 22.63 | 22.67 | 1,539 | +0.29(+1.29%) |
Apr 25, 2024 | 22.36 | 22.38 | 22.36 | 22.38 | 409 | +0.01(+0.05%) |
Apr 24, 2024 | 22.46 | 22.46 | 22.30 | 22.37 | 1,169 | -0.02(-0.07%) |
Apr 23, 2024 | 22.34 | 22.39 | 22.34 | 22.39 | 1,522 | +0.28(+1.25%) |
Apr 22, 2024 | 22.00 | 22.14 | 22.00 | 22.11 | 7,599 | +0.22(+1.02%) |
Apr 19, 2024 | 21.90 | 21.90 | 21.83 | 21.89 | 309 | -0.02(-0.07%) |
Apr 18, 2024 | 22.00 | 22.00 | 21.90 | 21.90 | 1,092 | -0.07(-0.33%) |
Apr 17, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 592 | +0.02(+0.10%) |
Apr 16, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 146 | -0.40(-1.78%) |
Apr 15, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 65 | -0.25(-1.12%) |
Apr 12, 2024 | 22.63 | 22.63 | 22.61 | 22.61 | 714 | -0.53(-2.28%) |
Apr 11, 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 8 | +0.19(+0.83%) |
Apr 10, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 28 | -0.38(-1.63%) |
Apr 09, 2024 | 23.30 | 23.32 | 23.30 | 23.32 | 1,024 | +0.15(+0.64%) |
Apr 08, 2024 | 23.18 | 23.18 | 23.11 | 23.18 | 909 | +0.20(+0.89%) |
Apr 05, 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 100 | +0.12(+0.53%) |
Apr 04, 2024 | 23.11 | 23.11 | 22.85 | 22.85 | 257 | -0.10(-0.42%) |
Apr 03, 2024 | 22.96 | 22.96 | 22.95 | 22.95 | 475 | +0.10(+0.46%) |
Apr 02, 2024 | 22.78 | 22.84 | 22.78 | 22.84 | 603 | +0.11(+0.48%) |
Apr 01, 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 84 | -0.04(-0.17%) |
Mar 28, 2024 | 22.74 | 22.77 | 22.73 | 22.77 | 1,695 | +0.09(+0.41%) |
Mar 27, 2024 | 22.65 | 22.68 | 22.65 | 22.68 | 363 | +0.17(+0.77%) |
Mar 26, 2024 | 22.55 | 22.55 | 22.51 | 22.51 | 449 | +0.05(+0.24%) |
Mar 25, 2024 | 22.50 | 22.50 | 22.46 | 22.46 | 4,807 | +0.08(+0.36%) |
Mar 22, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 105 | -0.15(-0.67%) |
Mar 21, 2024 | 22.57 | 22.58 | 22.53 | 22.53 | 1,126 | -0.02(-0.09%) |
Mar 20, 2024 | 22.13 | 22.55 | 22.13 | 22.55 | 770 | +0.47(+2.15%) |
Mar 19, 2024 | 22.02 | 22.12 | 22.02 | 22.07 | 4,503 | -0.16(-0.71%) |
Mar 18, 2024 | 22.28 | 22.28 | 22.23 | 22.23 | 323 | -0.05(-0.22%) |
Mar 15, 2024 | 22.33 | 22.33 | 22.28 | 22.28 | 228 | -0.15(-0.66%) |
Mar 14, 2024 | 22.56 | 22.56 | 22.43 | 22.43 | 211 | -0.14(-0.60%) |
Mar 13, 2024 | 22.53 | 22.56 | 22.53 | 22.56 | 645 | +0.12(+0.52%) |
Mar 12, 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 114 | +0.20(+0.90%) |
Mar 11, 2024 | 22.31 | 22.31 | 22.25 | 22.25 | 171 | -0.04(-0.20%) |
Mar 08, 2024 | 22.35 | 22.42 | 22.29 | 22.29 | 1,165 | -0.13(-0.59%) |
Mar 07, 2024 | 22.37 | 22.42 | 22.32 | 22.42 | 7,618 | +0.17(+0.79%) |
Mar 06, 2024 | 22.35 | 22.35 | 22.25 | 22.25 | 779 | +0.34(+1.55%) |
Mar 05, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 181 | -0.18(-0.82%) |
Mar 04, 2024 | 22.04 | 22.14 | 22.04 | 22.09 | 8,607 | +0.12(+0.54%) |
Mar 01, 2024 | 21.90 | 22.00 | 21.90 | 21.97 | 1,040 | +0.30(+1.36%) |
Feb 29, 2024 | 21.60 | 21.67 | 21.60 | 21.67 | 988 | +0.06(+0.26%) |
Feb 28, 2024 | 24.11 | 24.11 | 21.57 | 21.62 | 6,040 | -0.30(-1.39%) |
Feb 27, 2024 | 21.90 | 21.98 | 21.88 | 21.92 | 3,984 | +0.06(+0.25%) |
Feb 26, 2024 | 21.81 | 21.87 | 21.81 | 21.87 | 804 | -0.07(-0.33%) |
Feb 23, 2024 | 21.97 | 21.97 | 21.90 | 21.94 | 1,505 | -0.10(-0.44%) |
Feb 22, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 98 | +0.10(+0.47%) |
Feb 21, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 11 | -0.03(-0.13%) |
Feb 20, 2024 | 21.98 | 22.10 | 21.89 | 21.96 | 1,505 | +0.06(+0.29%) |
Feb 16, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 116 | -0.00(-0.01%) |
Feb 15, 2024 | 21.87 | 21.90 | 21.87 | 21.90 | 308 | +0.10(+0.45%) |
Feb 14, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 83 | +0.27(+1.27%) |
Feb 13, 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 61 | -0.47(-2.14%) |
Feb 12, 2024 | 21.98 | 22.11 | 21.95 | 22.00 | 2,101 | +0.06(+0.28%) |
Feb 09, 2024 | 21.97 | 21.97 | 21.94 | 21.94 | 16,605 | +0.07(+0.33%) |
Feb 08, 2024 | 21.96 | 21.96 | 21.85 | 21.87 | 1,414 | -0.18(-0.83%) |
Feb 07, 2024 | 22.06 | 22.06 | 21.97 | 22.05 | 1,830 | +0.03(+0.12%) |
Feb 06, 2024 | 21.98 | 22.02 | 21.98 | 22.02 | 182 | +0.35(+1.62%) |
Feb 05, 2024 | 21.55 | 21.67 | 21.55 | 21.67 | 2,742 | -0.11(-0.52%) |
Feb 02, 2024 | 21.70 | 21.78 | 21.70 | 21.78 | 2,955 | -0.06(-0.27%) |