Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 23.54 | 23.55 | 23.52 | 23.53 | 142,295 | -0.02(-0.08%) |
Apr 23, 2024 | 23.51 | 23.58 | 23.51 | 23.55 | 156,923 | +0.02(+0.06%) |
Apr 22, 2024 | 23.52 | 23.54 | 23.52 | 23.54 | 92,325 | +0.00(+0.00%) |
Apr 19, 2024 | 23.52 | 23.55 | 23.52 | 23.54 | 109,749 | +0.04(+0.15%) |
Apr 18, 2024 | 23.53 | 23.53 | 23.48 | 23.50 | 105,429 | -0.03(-0.13%) |
Apr 17, 2024 | 23.50 | 23.54 | 23.50 | 23.53 | 354,078 | +0.04(+0.17%) |
Apr 16, 2024 | 23.52 | 23.53 | 23.48 | 23.49 | 180,811 | -0.04(-0.17%) |
Apr 15, 2024 | 23.49 | 23.54 | 23.48 | 23.53 | 189,085 | -0.02(-0.11%) |
Apr 12, 2024 | 23.55 | 23.58 | 23.55 | 23.55 | 115,417 | +0.05(+0.23%) |
Apr 11, 2024 | 23.51 | 23.52 | 23.47 | 23.50 | 331,801 | +0.01(+0.04%) |
Apr 10, 2024 | 23.54 | 23.55 | 23.48 | 23.49 | 136,777 | -0.13(-0.55%) |
Apr 09, 2024 | 23.61 | 23.64 | 23.61 | 23.62 | 97,137 | +0.03(+0.13%) |
Apr 08, 2024 | 23.59 | 23.60 | 23.58 | 23.59 | 122,025 | -0.02(-0.08%) |
Apr 05, 2024 | 23.62 | 23.64 | 23.61 | 23.61 | 151,675 | -0.04(-0.17%) |
Apr 04, 2024 | 23.61 | 23.65 | 23.59 | 23.65 | 157,118 | +0.05(+0.21%) |
Apr 03, 2024 | 23.56 | 23.60 | 23.55 | 23.60 | 143,767 | +0.02(+0.08%) |
Apr 02, 2024 | 23.55 | 23.59 | 23.54 | 23.58 | 248,391 | +0.02(+0.08%) |
Apr 01, 2024 | 22.92 | 23.62 | 22.92 | 23.56 | 338,238 | -0.07(-0.28%) |
Mar 28, 2024 | 23.62 | 23.66 | 23.62 | 23.63 | 183,154 | -0.01(-0.04%) |
Mar 27, 2024 | 23.63 | 23.65 | 23.63 | 23.64 | 165,879 | +0.04(+0.17%) |
Mar 26, 2024 | 23.62 | 23.62 | 23.60 | 23.60 | 161,744 | -0.02(-0.08%) |
Mar 25, 2024 | 23.64 | 23.65 | 23.61 | 23.62 | 200,382 | -0.03(-0.13%) |
Mar 22, 2024 | 23.65 | 23.66 | 23.64 | 23.65 | 120,376 | +0.05(+0.21%) |
Mar 21, 2024 | 23.62 | 23.64 | 23.59 | 23.60 | 172,793 | +0.01(+0.04%) |
Mar 20, 2024 | 23.75 | 23.75 | 23.51 | 23.59 | 740,159 | +0.07(+0.32%) |
Mar 19, 2024 | 23.50 | 23.53 | 23.50 | 23.51 | 203,936 | +0.03(+0.15%) |
Mar 18, 2024 | 23.49 | 23.49 | 23.47 | 23.48 | 312,436 | -0.01(-0.04%) |
Mar 15, 2024 | 23.50 | 23.51 | 23.48 | 23.49 | 333,899 | -0.01(-0.06%) |
Mar 14, 2024 | 23.54 | 23.54 | 23.50 | 23.50 | 425,416 | -0.05(-0.23%) |
Mar 13, 2024 | 23.57 | 23.59 | 23.55 | 23.56 | 90,354 | -0.01(-0.04%) |
Mar 12, 2024 | 23.60 | 23.60 | 23.57 | 23.57 | 207,202 | -0.02(-0.08%) |
Mar 11, 2024 | 23.62 | 23.62 | 23.59 | 23.59 | 118,640 | -0.03(-0.15%) |
Mar 08, 2024 | 23.65 | 23.66 | 23.62 | 23.62 | 164,415 | +0.01(+0.06%) |
Mar 07, 2024 | 23.61 | 23.62 | 23.59 | 23.61 | 202,826 | +0.03(+0.13%) |
Mar 06, 2024 | 23.60 | 23.64 | 23.58 | 23.58 | 122,068 | +0.00(+0.00%) |
Mar 05, 2024 | 23.57 | 23.60 | 23.56 | 23.58 | 159,033 | +0.03(+0.13%) |
Mar 04, 2024 | 23.54 | 23.56 | 23.53 | 23.55 | 137,948 | +0.00(+0.00%) |
Mar 01, 2024 | 23.49 | 23.56 | 23.48 | 23.55 | 118,684 | +0.06(+0.25%) |
Feb 29, 2024 | 23.46 | 23.50 | 23.46 | 23.49 | 109,303 | +0.04(+0.17%) |
Feb 28, 2024 | 23.43 | 23.46 | 23.43 | 23.45 | 228,788 | +0.05(+0.21%) |
Feb 27, 2024 | 23.41 | 23.43 | 23.40 | 23.40 | 152,476 | -0.01(-0.04%) |
Feb 26, 2024 | 23.42 | 23.42 | 23.39 | 23.41 | 153,169 | +0.01(+0.04%) |
Feb 23, 2024 | 23.39 | 23.41 | 23.38 | 23.40 | 152,085 | +0.01(+0.04%) |
Feb 22, 2024 | 23.42 | 23.43 | 23.37 | 23.39 | 291,107 | -0.03(-0.13%) |
Feb 21, 2024 | 23.47 | 23.47 | 23.42 | 23.42 | 199,476 | -0.02(-0.08%) |
Feb 20, 2024 | 23.45 | 23.46 | 23.44 | 23.44 | 186,865 | +0.01(+0.04%) |
Feb 16, 2024 | 23.40 | 23.43 | 23.40 | 23.43 | 219,076 | -0.02(-0.08%) |
Feb 15, 2024 | 23.46 | 23.47 | 23.45 | 23.45 | 142,182 | +0.04(+0.17%) |
Feb 14, 2024 | 23.46 | 23.46 | 23.41 | 23.41 | 568,304 | +0.05(+0.21%) |
Feb 13, 2024 | 23.39 | 23.41 | 23.36 | 23.36 | 213,354 | -0.08(-0.34%) |
Feb 12, 2024 | 23.44 | 23.45 | 23.43 | 23.44 | 198,122 | +0.01(+0.04%) |
Feb 09, 2024 | 23.43 | 23.46 | 23.43 | 23.43 | 100,502 | -0.02(-0.08%) |
Feb 08, 2024 | 23.45 | 23.47 | 23.45 | 23.45 | 182,152 | -0.01(-0.04%) |
Feb 07, 2024 | 23.47 | 23.50 | 23.46 | 23.46 | 127,913 | -0.03(-0.13%) |
Feb 06, 2024 | 23.44 | 23.51 | 23.44 | 23.49 | 141,740 | +0.06(+0.25%) |
Feb 05, 2024 | 23.44 | 23.45 | 23.40 | 23.43 | 172,145 | -0.03(-0.13%) |
Feb 02, 2024 | 23.49 | 23.50 | 23.45 | 23.46 | 180,624 | -0.14(-0.59%) |