Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 23.41 | 23.47 | 23.02 | 23.02 | 33,276 | -0.55(-2.32%) |
Apr 29, 2024 | 23.33 | 23.58 | 23.33 | 23.57 | 23,441 | +0.25(+1.07%) |
Apr 26, 2024 | 23.43 | 23.43 | 23.18 | 23.32 | 41,341 | -0.21(-0.89%) |
Apr 25, 2024 | 23.33 | 23.60 | 23.33 | 23.53 | 25,938 | +0.10(+0.43%) |
Apr 24, 2024 | 23.47 | 23.49 | 23.39 | 23.43 | 23,042 | -0.14(-0.59%) |
Apr 23, 2024 | 23.36 | 23.61 | 23.18 | 23.57 | 25,544 | +0.10(+0.45%) |
Apr 22, 2024 | 23.29 | 23.59 | 23.10 | 23.46 | 26,011 | +0.19(+0.83%) |
Apr 19, 2024 | 23.05 | 23.45 | 23.05 | 23.27 | 30,349 | +0.22(+0.95%) |
Apr 18, 2024 | 23.15 | 23.25 | 23.00 | 23.05 | 40,355 | -0.07(-0.30%) |
Apr 17, 2024 | 23.09 | 23.39 | 23.09 | 23.12 | 42,340 | -0.06(-0.26%) |
Apr 16, 2024 | 23.30 | 23.34 | 23.05 | 23.18 | 22,044 | -0.09(-0.39%) |
Apr 15, 2024 | 23.56 | 23.79 | 23.27 | 23.27 | 32,532 | -0.22(-0.93%) |
Apr 12, 2024 | 23.97 | 24.15 | 23.47 | 23.49 | 56,834 | -0.43(-1.79%) |
Apr 11, 2024 | 23.96 | 23.99 | 23.66 | 23.92 | 35,750 | -0.04(-0.17%) |
Apr 10, 2024 | 23.65 | 24.07 | 23.65 | 23.96 | 30,658 | +0.15(+0.63%) |
Apr 09, 2024 | 23.89 | 23.94 | 23.66 | 23.81 | 18,005 | -0.01(-0.04%) |
Apr 08, 2024 | 23.96 | 24.09 | 23.80 | 23.82 | 44,392 | -0.10(-0.42%) |
Apr 05, 2024 | 23.64 | 23.96 | 23.63 | 23.92 | 52,972 | +0.32(+1.35%) |
Apr 04, 2024 | 23.62 | 23.72 | 23.56 | 23.60 | 51,595 | -0.02(-0.08%) |
Apr 03, 2024 | 23.52 | 23.68 | 23.45 | 23.62 | 30,665 | +0.21(+0.89%) |
Apr 02, 2024 | 23.23 | 23.45 | 23.14 | 23.41 | 53,342 | +0.22(+0.94%) |
Apr 01, 2024 | 23.06 | 23.26 | 22.89 | 23.19 | 23,940 | +0.23(+1.00%) |
Mar 28, 2024 | 22.81 | 23.05 | 22.77 | 22.96 | 46,882 | +0.24(+1.05%) |
Mar 27, 2024 | 22.55 | 22.75 | 22.55 | 22.72 | 21,579 | +0.14(+0.62%) |
Mar 26, 2024 | 22.77 | 22.77 | 22.55 | 22.58 | 42,440 | -0.08(-0.35%) |
Mar 25, 2024 | 22.60 | 22.87 | 22.60 | 22.66 | 57,118 | +0.06(+0.26%) |
Mar 22, 2024 | 22.61 | 22.73 | 22.52 | 22.60 | 27,599 | -0.06(-0.26%) |
Mar 21, 2024 | 22.61 | 22.70 | 22.60 | 22.66 | 32,524 | +0.11(+0.49%) |
Mar 20, 2024 | 22.47 | 22.63 | 22.45 | 22.55 | 31,178 | -0.09(-0.40%) |
Mar 19, 2024 | 22.51 | 22.65 | 22.51 | 22.64 | 24,090 | +0.16(+0.71%) |
Mar 18, 2024 | 22.45 | 22.60 | 22.29 | 22.48 | 25,133 | +0.07(+0.31%) |
Mar 15, 2024 | 22.42 | 22.62 | 22.41 | 22.41 | 18,976 | +0.00(+0.00%) |
Mar 14, 2024 | 22.43 | 22.53 | 22.35 | 22.41 | 25,882 | +0.07(+0.31%) |
Mar 13, 2024 | 22.07 | 22.44 | 22.07 | 22.34 | 29,064 | +0.37(+1.68%) |
Mar 12, 2024 | 21.95 | 21.99 | 21.90 | 21.98 | 20,446 | +0.03(+0.14%) |
Mar 11, 2024 | 21.66 | 21.97 | 21.66 | 21.95 | 23,722 | +0.24(+1.10%) |
Mar 08, 2024 | 21.71 | 21.77 | 21.68 | 21.71 | 22,789 | +0.00(+0.00%) |
Mar 07, 2024 | 21.41 | 21.78 | 21.41 | 21.71 | 22,323 | +0.20(+0.93%) |
Mar 06, 2024 | 21.53 | 21.73 | 21.49 | 21.51 | 32,072 | +0.12(+0.56%) |
Mar 05, 2024 | 21.11 | 21.51 | 21.11 | 21.39 | 30,742 | +0.13(+0.61%) |
Mar 04, 2024 | 21.47 | 21.47 | 21.24 | 21.26 | 44,458 | -0.17(-0.79%) |
Mar 01, 2024 | 21.28 | 21.52 | 21.28 | 21.43 | 49,541 | +0.30(+1.41%) |
Feb 29, 2024 | 21.07 | 21.19 | 21.01 | 21.13 | 18,720 | +0.12(+0.57%) |
Feb 28, 2024 | 20.90 | 21.28 | 20.82 | 21.01 | 40,924 | +0.05(+0.24%) |
Feb 27, 2024 | 20.93 | 21.09 | 20.93 | 20.96 | 31,042 | -0.09(-0.43%) |
Feb 26, 2024 | 21.01 | 21.20 | 20.89 | 21.05 | 53,387 | -0.08(-0.38%) |
Feb 23, 2024 | 21.04 | 21.15 | 21.01 | 21.13 | 16,488 | -0.07(-0.33%) |
Feb 22, 2024 | 21.06 | 21.26 | 21.06 | 21.20 | 17,600 | +0.08(+0.38%) |
Feb 21, 2024 | 20.97 | 21.17 | 20.97 | 21.12 | 18,901 | +0.35(+1.68%) |
Feb 20, 2024 | 20.94 | 20.98 | 20.76 | 20.77 | 21,498 | -0.14(-0.67%) |
Feb 16, 2024 | 21.00 | 21.13 | 20.91 | 20.91 | 39,012 | -0.10(-0.47%) |
Feb 15, 2024 | 20.55 | 21.13 | 20.55 | 21.01 | 52,462 | +0.46(+2.23%) |
Feb 14, 2024 | 20.78 | 20.97 | 20.53 | 20.55 | 22,507 | -0.15(-0.72%) |
Feb 13, 2024 | 20.95 | 21.01 | 20.44 | 20.70 | 23,774 | -0.26(-1.24%) |
Feb 12, 2024 | 20.46 | 21.11 | 20.46 | 20.96 | 111,794 | +0.50(+2.43%) |
Feb 09, 2024 | 20.71 | 20.84 | 20.45 | 20.46 | 56,399 | -0.25(-1.20%) |
Feb 08, 2024 | 20.44 | 20.76 | 20.44 | 20.71 | 41,426 | +0.28(+1.36%) |
Feb 07, 2024 | 20.42 | 20.50 | 20.37 | 20.43 | 23,930 | +0.05(+0.24%) |
Feb 06, 2024 | 20.24 | 20.52 | 20.21 | 20.38 | 17,995 | +0.10(+0.49%) |
Feb 05, 2024 | 20.21 | 20.39 | 20.11 | 20.28 | 14,893 | -0.09(-0.44%) |
Feb 02, 2024 | 20.34 | 20.52 | 20.31 | 20.37 | 13,759 | +0.06(+0.29%) |