Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 22.03 | 22.11 | 21.90 | 21.90 | 6,586 | -0.12(-0.56%) |
Apr 29, 2024 | 21.92 | 22.05 | 21.92 | 22.02 | 2,741 | +0.05(+0.25%) |
Apr 26, 2024 | 21.90 | 22.00 | 21.86 | 21.97 | 6,023 | -0.10(-0.47%) |
Apr 25, 2024 | 22.00 | 22.07 | 22.00 | 22.07 | 1,175 | -0.04(-0.17%) |
Apr 24, 2024 | 21.99 | 22.11 | 21.99 | 22.11 | 655 | +0.00(+0.01%) |
Apr 23, 2024 | 21.93 | 22.13 | 21.90 | 22.11 | 5,376 | +0.26(+1.18%) |
Apr 22, 2024 | 21.68 | 21.89 | 21.68 | 21.85 | 11,062 | +0.23(+1.07%) |
Apr 19, 2024 | 21.64 | 21.68 | 21.54 | 21.62 | 4,030 | +0.05(+0.21%) |
Apr 18, 2024 | 21.53 | 21.57 | 21.53 | 21.57 | 380 | +0.08(+0.38%) |
Apr 17, 2024 | 21.46 | 21.49 | 21.41 | 21.49 | 2,298 | +0.09(+0.41%) |
Apr 16, 2024 | 21.38 | 21.41 | 21.33 | 21.40 | 4,194 | -0.03(-0.13%) |
Apr 15, 2024 | 21.74 | 21.85 | 21.43 | 21.43 | 14,412 | -0.25(-1.17%) |
Apr 12, 2024 | 21.71 | 21.77 | 21.66 | 21.68 | 5,353 | -0.30(-1.35%) |
Apr 11, 2024 | 22.02 | 22.04 | 21.80 | 21.98 | 17,814 | -0.01(-0.06%) |
Apr 10, 2024 | 21.86 | 22.00 | 21.86 | 21.99 | 5,941 | -0.24(-1.09%) |
Apr 09, 2024 | 22.26 | 22.26 | 22.15 | 22.23 | 2,441 | +0.02(+0.11%) |
Apr 08, 2024 | 22.10 | 22.24 | 22.10 | 22.21 | 3,333 | +0.24(+1.10%) |
Apr 05, 2024 | 21.77 | 22.01 | 21.77 | 21.97 | 3,129 | +0.14(+0.64%) |
Apr 04, 2024 | 22.01 | 22.14 | 21.80 | 21.83 | 11,915 | -0.02(-0.08%) |
Apr 03, 2024 | 21.65 | 21.86 | 21.65 | 21.85 | 11,729 | +0.15(+0.67%) |
Apr 02, 2024 | 21.74 | 21.74 | 21.67 | 21.70 | 4,462 | +0.02(+0.07%) |
Apr 01, 2024 | 21.75 | 21.84 | 21.65 | 21.68 | 46,067 | -0.03(-0.16%) |
Mar 28, 2024 | 21.65 | 21.72 | 21.65 | 21.72 | 3,209 | -0.07(-0.32%) |
Mar 27, 2024 | 21.74 | 21.80 | 21.68 | 21.79 | 7,131 | +0.21(+0.97%) |
Mar 26, 2024 | 21.61 | 21.62 | 21.56 | 21.58 | 4,996 | +0.04(+0.19%) |
Mar 25, 2024 | 21.55 | 21.59 | 21.54 | 21.54 | 2,226 | +0.09(+0.41%) |
Mar 22, 2024 | 21.43 | 21.45 | 21.41 | 21.45 | 2,557 | +0.04(+0.18%) |
Mar 21, 2024 | 21.44 | 21.47 | 21.40 | 21.41 | 5,374 | -0.07(-0.31%) |
Mar 20, 2024 | 21.22 | 21.48 | 21.22 | 21.48 | 2,037 | +0.28(+1.31%) |
Mar 19, 2024 | 21.15 | 21.24 | 21.15 | 21.20 | 10,542 | +0.11(+0.52%) |
Mar 18, 2024 | 21.08 | 21.16 | 21.08 | 21.09 | 11,817 | +0.06(+0.28%) |
Mar 15, 2024 | 21.07 | 21.10 | 21.00 | 21.03 | 5,097 | +0.08(+0.39%) |
Mar 14, 2024 | 21.00 | 21.00 | 20.94 | 20.95 | 7,198 | -0.20(-0.95%) |
Mar 13, 2024 | 21.06 | 21.15 | 21.03 | 21.15 | 12,889 | +0.23(+1.10%) |
Mar 12, 2024 | 20.89 | 20.92 | 20.86 | 20.92 | 1,744 | +0.07(+0.32%) |
Mar 11, 2024 | 20.80 | 20.85 | 20.75 | 20.85 | 2,657 | -0.07(-0.35%) |
Mar 08, 2024 | 21.08 | 21.08 | 20.93 | 20.93 | 2,751 | -0.15(-0.72%) |
Mar 07, 2024 | 20.95 | 21.11 | 20.95 | 21.08 | 14,169 | +0.07(+0.32%) |
Mar 06, 2024 | 21.01 | 21.01 | 20.93 | 21.01 | 1,645 | +0.25(+1.18%) |
Mar 05, 2024 | 20.80 | 20.88 | 20.67 | 20.76 | 32,271 | +0.04(+0.22%) |
Mar 04, 2024 | 20.77 | 20.83 | 20.68 | 20.72 | 31,235 | -0.07(-0.35%) |