Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 23.35 | 23.37 | 23.32 | 23.34 | 122,732 | -0.06(-0.25%) |
Apr 29, 2024 | 23.38 | 23.40 | 23.38 | 23.40 | 102,742 | +0.03(+0.15%) |
Apr 26, 2024 | 23.36 | 23.39 | 23.36 | 23.36 | 150,227 | +0.02(+0.11%) |
Apr 25, 2024 | 23.32 | 23.35 | 23.32 | 23.34 | 77,938 | -0.02(-0.08%) |
Apr 24, 2024 | 23.37 | 23.38 | 23.35 | 23.36 | 143,352 | -0.02(-0.09%) |
Apr 23, 2024 | 23.34 | 23.40 | 23.34 | 23.38 | 158,089 | +0.01(+0.06%) |
Apr 22, 2024 | 23.35 | 23.37 | 23.35 | 23.36 | 93,011 | +0.00(+0.00%) |
Apr 19, 2024 | 23.35 | 23.38 | 23.35 | 23.36 | 110,564 | +0.03(+0.15%) |
Apr 18, 2024 | 23.36 | 23.36 | 23.30 | 23.33 | 106,212 | -0.03(-0.13%) |
Apr 17, 2024 | 23.33 | 23.37 | 23.33 | 23.36 | 356,709 | +0.04(+0.17%) |
Apr 16, 2024 | 23.35 | 23.36 | 23.31 | 23.32 | 182,154 | -0.04(-0.17%) |
Apr 15, 2024 | 23.32 | 23.37 | 23.31 | 23.36 | 190,490 | -0.02(-0.11%) |
Apr 12, 2024 | 23.38 | 23.41 | 23.38 | 23.38 | 116,274 | +0.05(+0.23%) |
Apr 11, 2024 | 23.34 | 23.35 | 23.30 | 23.33 | 334,266 | +0.01(+0.04%) |
Apr 10, 2024 | 23.37 | 23.38 | 23.31 | 23.32 | 137,793 | -0.13(-0.55%) |
Apr 09, 2024 | 23.44 | 23.47 | 23.44 | 23.45 | 97,858 | +0.03(+0.13%) |
Apr 08, 2024 | 23.42 | 23.43 | 23.41 | 23.42 | 122,931 | -0.02(-0.08%) |
Apr 05, 2024 | 23.45 | 23.47 | 23.44 | 23.44 | 152,802 | -0.04(-0.17%) |
Apr 04, 2024 | 23.44 | 23.48 | 23.42 | 23.48 | 158,285 | +0.05(+0.21%) |
Apr 03, 2024 | 23.39 | 23.43 | 23.38 | 23.43 | 144,835 | +0.02(+0.09%) |
Apr 02, 2024 | 23.38 | 23.42 | 23.37 | 23.41 | 250,237 | +0.02(+0.08%) |
Apr 01, 2024 | 22.75 | 23.45 | 22.75 | 23.39 | 340,751 | -0.07(-0.28%) |
Mar 28, 2024 | 23.44 | 23.48 | 23.44 | 23.45 | 184,515 | -0.01(-0.04%) |
Mar 27, 2024 | 23.45 | 23.47 | 23.45 | 23.46 | 167,112 | +0.04(+0.17%) |
Mar 26, 2024 | 23.44 | 23.44 | 23.42 | 23.42 | 162,946 | -0.02(-0.08%) |
Mar 25, 2024 | 23.46 | 23.47 | 23.43 | 23.44 | 201,871 | -0.03(-0.13%) |
Mar 22, 2024 | 23.47 | 23.48 | 23.46 | 23.47 | 121,271 | +0.05(+0.21%) |
Mar 21, 2024 | 23.44 | 23.46 | 23.41 | 23.42 | 174,077 | +0.01(+0.04%) |
Mar 20, 2024 | 23.57 | 23.57 | 23.33 | 23.41 | 745,660 | +0.07(+0.32%) |
Mar 19, 2024 | 23.32 | 23.35 | 23.32 | 23.34 | 205,452 | +0.03(+0.15%) |
Mar 18, 2024 | 23.32 | 23.32 | 23.29 | 23.30 | 314,758 | -0.01(-0.04%) |
Mar 15, 2024 | 23.32 | 23.33 | 23.30 | 23.31 | 336,381 | -0.01(-0.06%) |
Mar 14, 2024 | 23.36 | 23.36 | 23.32 | 23.33 | 428,578 | -0.05(-0.23%) |
Mar 13, 2024 | 23.39 | 23.41 | 23.37 | 23.38 | 91,025 | -0.01(-0.04%) |
Mar 12, 2024 | 23.42 | 23.42 | 23.39 | 23.39 | 208,742 | -0.02(-0.08%) |
Mar 11, 2024 | 23.44 | 23.45 | 23.41 | 23.41 | 119,522 | -0.03(-0.15%) |
Mar 08, 2024 | 23.47 | 23.48 | 23.44 | 23.45 | 165,637 | +0.01(+0.06%) |
Mar 07, 2024 | 23.43 | 23.44 | 23.41 | 23.43 | 204,334 | +0.03(+0.13%) |
Mar 06, 2024 | 23.42 | 23.46 | 23.40 | 23.40 | 122,975 | +0.00(+0.00%) |
Mar 05, 2024 | 23.39 | 23.42 | 23.38 | 23.40 | 160,215 | +0.03(+0.13%) |
Mar 04, 2024 | 23.36 | 23.38 | 23.35 | 23.37 | 138,973 | +0.00(+0.00%) |
Mar 01, 2024 | 23.32 | 23.39 | 23.30 | 23.37 | 119,566 | +0.06(+0.25%) |
Feb 29, 2024 | 23.29 | 23.32 | 23.29 | 23.31 | 110,115 | +0.04(+0.17%) |
Feb 28, 2024 | 23.26 | 23.29 | 23.26 | 23.28 | 230,488 | +0.05(+0.21%) |
Feb 27, 2024 | 23.24 | 23.26 | 23.23 | 23.23 | 153,609 | -0.01(-0.04%) |
Feb 26, 2024 | 23.25 | 23.25 | 23.22 | 23.24 | 154,307 | +0.01(+0.04%) |
Feb 23, 2024 | 23.22 | 23.24 | 23.21 | 23.23 | 153,215 | +0.01(+0.04%) |
Feb 22, 2024 | 23.25 | 23.26 | 23.20 | 23.22 | 293,270 | -0.03(-0.13%) |
Feb 21, 2024 | 23.29 | 23.29 | 23.25 | 23.25 | 200,959 | -0.02(-0.09%) |
Feb 20, 2024 | 23.28 | 23.29 | 23.27 | 23.27 | 188,254 | +0.01(+0.04%) |
Feb 16, 2024 | 23.23 | 23.26 | 23.23 | 23.26 | 220,705 | -0.02(-0.08%) |
Feb 15, 2024 | 23.29 | 23.30 | 23.28 | 23.28 | 143,238 | +0.04(+0.17%) |
Feb 14, 2024 | 23.29 | 23.29 | 23.24 | 23.24 | 572,528 | +0.05(+0.21%) |
Feb 13, 2024 | 23.22 | 23.24 | 23.19 | 23.19 | 214,939 | -0.08(-0.34%) |
Feb 12, 2024 | 23.27 | 23.28 | 23.26 | 23.27 | 199,594 | +0.01(+0.04%) |
Feb 09, 2024 | 23.26 | 23.29 | 23.26 | 23.26 | 101,249 | -0.02(-0.08%) |
Feb 08, 2024 | 23.28 | 23.29 | 23.28 | 23.28 | 183,506 | -0.01(-0.04%) |
Feb 07, 2024 | 23.29 | 23.32 | 23.29 | 23.29 | 128,864 | -0.03(-0.13%) |
Feb 06, 2024 | 23.27 | 23.34 | 23.27 | 23.31 | 142,794 | +0.06(+0.25%) |
Feb 05, 2024 | 23.27 | 23.28 | 23.23 | 23.26 | 173,424 | -0.03(-0.13%) |
Feb 02, 2024 | 23.31 | 23.33 | 23.28 | 23.29 | 181,966 | -0.14(-0.59%) |