Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 22.71 | 22.95 | 22.70 | 22.88 | 92,061 | +0.24(+1.06%) |
Apr 25, 2024 | 22.59 | 22.71 | 22.52 | 22.64 | 75,398 | -0.01(-0.04%) |
Apr 24, 2024 | 22.72 | 22.84 | 22.65 | 22.65 | 109,339 | +0.01(+0.04%) |
Apr 23, 2024 | 22.53 | 22.73 | 22.42 | 22.64 | 140,571 | +0.22(+0.98%) |
Apr 22, 2024 | 22.32 | 22.54 | 22.30 | 22.42 | 111,248 | +0.26(+1.19%) |
Apr 19, 2024 | 22.27 | 22.45 | 22.13 | 22.16 | 129,511 | -0.08(-0.36%) |
Apr 18, 2024 | 22.33 | 22.39 | 22.21 | 22.23 | 75,109 | -0.01(-0.04%) |
Apr 17, 2024 | 22.40 | 22.45 | 22.24 | 22.24 | 108,020 | -0.02(-0.09%) |
Apr 16, 2024 | 22.27 | 22.39 | 22.15 | 22.26 | 79,775 | +0.05(+0.22%) |
Apr 15, 2024 | 22.81 | 23.00 | 22.20 | 22.21 | 154,693 | -0.46(-2.01%) |
Apr 12, 2024 | 23.18 | 23.18 | 22.63 | 22.67 | 137,400 | -0.56(-2.39%) |
Apr 11, 2024 | 23.28 | 23.35 | 23.11 | 23.23 | 88,976 | +0.06(+0.26%) |
Apr 10, 2024 | 23.30 | 23.35 | 23.11 | 23.17 | 114,319 | -0.34(-1.44%) |
Apr 09, 2024 | 23.33 | 23.55 | 23.23 | 23.51 | 195,671 | +0.16(+0.68%) |
Apr 08, 2024 | 23.20 | 23.39 | 23.18 | 23.35 | 105,489 | +0.22(+0.94%) |
Apr 05, 2024 | 22.99 | 23.27 | 22.99 | 23.13 | 99,537 | +0.10(+0.43%) |
Apr 04, 2024 | 23.30 | 23.42 | 22.92 | 23.03 | 118,707 | -0.22(-0.94%) |
Apr 03, 2024 | 23.23 | 23.40 | 23.23 | 23.25 | 119,868 | -0.02(-0.09%) |
Apr 02, 2024 | 23.07 | 23.44 | 23.04 | 23.27 | 132,767 | -0.08(-0.34%) |
Apr 01, 2024 | 23.38 | 23.47 | 23.29 | 23.35 | 107,333 | -0.08(-0.34%) |
Mar 28, 2024 | 23.32 | 23.53 | 23.29 | 23.43 | 144,637 | +0.20(+0.86%) |
Mar 27, 2024 | 23.06 | 23.23 | 23.00 | 23.23 | 88,855 | +0.28(+1.21%) |
Mar 26, 2024 | 22.98 | 23.05 | 22.89 | 22.95 | 104,612 | +0.12(+0.52%) |
Mar 25, 2024 | 22.78 | 22.95 | 22.73 | 22.83 | 72,048 | -0.01(-0.04%) |
Mar 22, 2024 | 22.98 | 23.03 | 22.83 | 22.84 | 104,930 | -0.11(-0.48%) |
Mar 21, 2024 | 22.88 | 23.03 | 22.88 | 22.95 | 106,685 | +0.17(+0.74%) |
Mar 20, 2024 | 22.53 | 22.81 | 22.53 | 22.78 | 63,894 | +0.21(+0.92%) |
Mar 19, 2024 | 22.46 | 22.57 | 22.39 | 22.57 | 120,227 | +0.10(+0.44%) |
Mar 18, 2024 | 22.42 | 22.60 | 22.39 | 22.47 | 85,058 | +0.19(+0.84%) |
Mar 15, 2024 | 22.39 | 22.57 | 22.29 | 22.29 | 186,379 | -0.12(-0.53%) |
Mar 14, 2024 | 22.73 | 22.78 | 22.33 | 22.41 | 117,746 | -0.31(-1.35%) |
Mar 13, 2024 | 22.64 | 22.82 | 22.64 | 22.71 | 103,316 | -0.02(-0.09%) |
Mar 12, 2024 | 22.74 | 22.79 | 22.62 | 22.73 | 106,195 | +0.09(+0.39%) |
Mar 11, 2024 | 22.53 | 22.74 | 22.52 | 22.64 | 148,262 | +0.01(+0.04%) |
Mar 08, 2024 | 22.66 | 22.81 | 22.62 | 22.63 | 128,725 | -0.03(-0.13%) |
Mar 07, 2024 | 22.65 | 22.74 | 22.60 | 22.66 | 89,518 | +0.17(+0.74%) |
Mar 06, 2024 | 22.46 | 22.67 | 22.46 | 22.49 | 90,988 | +0.08(+0.35%) |
Mar 05, 2024 | 22.43 | 22.56 | 22.34 | 22.42 | 116,071 | -0.04(-0.18%) |
Mar 04, 2024 | 22.44 | 22.58 | 22.42 | 22.46 | 85,028 | -0.03(-0.13%) |
Mar 01, 2024 | 22.39 | 22.55 | 22.34 | 22.48 | 108,305 | +0.16(+0.71%) |
Feb 29, 2024 | 22.42 | 22.48 | 22.28 | 22.33 | 115,887 | +0.03(+0.13%) |
Feb 28, 2024 | 22.14 | 22.35 | 22.14 | 22.30 | 102,930 | +0.04(+0.18%) |
Feb 27, 2024 | 22.26 | 22.34 | 22.21 | 22.26 | 122,984 | +0.10(+0.44%) |
Feb 26, 2024 | 22.29 | 22.42 | 22.15 | 22.16 | 92,227 | -0.10(-0.44%) |
Feb 23, 2024 | 22.25 | 22.42 | 22.19 | 22.26 | 140,355 | +0.00(+0.00%) |
Feb 22, 2024 | 22.19 | 22.28 | 22.05 | 22.26 | 117,800 | +0.21(+0.94%) |
Feb 21, 2024 | 21.86 | 22.17 | 21.86 | 22.05 | 95,561 | +0.14(+0.62%) |
Feb 20, 2024 | 21.89 | 22.02 | 21.84 | 21.91 | 101,970 | -0.11(-0.49%) |
Feb 16, 2024 | 21.99 | 22.12 | 21.94 | 22.02 | 125,851 | +0.02(+0.09%) |
Feb 15, 2024 | 21.87 | 22.09 | 21.85 | 22.00 | 104,501 | +0.20(+0.90%) |
Feb 14, 2024 | 21.67 | 21.87 | 21.67 | 21.81 | 103,699 | +0.16(+0.72%) |
Feb 13, 2024 | 21.60 | 21.82 | 21.55 | 21.65 | 107,071 | -0.27(-1.25%) |
Feb 12, 2024 | 21.74 | 22.00 | 21.72 | 21.92 | 137,417 | +0.21(+0.95%) |
Feb 09, 2024 | 21.78 | 21.80 | 21.66 | 21.72 | 183,283 | -0.02(-0.09%) |
Feb 08, 2024 | 21.62 | 21.77 | 21.62 | 21.74 | 89,808 | +0.09(+0.41%) |
Feb 07, 2024 | 21.58 | 21.78 | 21.56 | 21.65 | 201,020 | +0.06(+0.27%) |
Feb 06, 2024 | 21.49 | 21.67 | 21.48 | 21.59 | 120,028 | +0.11(+0.50%) |
Feb 05, 2024 | 21.74 | 21.74 | 21.39 | 21.48 | 164,597 | -0.21(-0.95%) |
Feb 02, 2024 | 21.83 | 21.83 | 21.62 | 21.69 | 151,077 | -0.12(-0.54%) |