Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 22.70 | 22.75 | 22.44 | 22.44 | 9,278 | -0.12(-0.55%) |
Apr 25, 2024 | 22.64 | 22.64 | 22.50 | 22.57 | 4,004 | -0.16(-0.69%) |
Apr 24, 2024 | 22.66 | 22.76 | 22.58 | 22.72 | 2,555 | -0.12(-0.51%) |
Apr 23, 2024 | 22.64 | 22.84 | 22.64 | 22.84 | 1,947 | +0.28(+1.23%) |
Apr 22, 2024 | 22.44 | 22.70 | 22.34 | 22.56 | 39,231 | +0.21(+0.94%) |
Apr 19, 2024 | 21.88 | 22.39 | 21.88 | 22.35 | 3,446 | +0.29(+1.33%) |
Apr 18, 2024 | 21.95 | 22.06 | 21.80 | 22.06 | 2,305 | +0.13(+0.59%) |
Apr 17, 2024 | 21.92 | 21.95 | 21.83 | 21.93 | 4,264 | -0.01(-0.04%) |
Apr 16, 2024 | 22.14 | 22.14 | 21.90 | 21.94 | 3,214 | -0.33(-1.49%) |
Apr 15, 2024 | 22.56 | 22.56 | 22.26 | 22.27 | 3,417 | -0.34(-1.51%) |
Apr 12, 2024 | 22.71 | 22.71 | 22.51 | 22.61 | 18,037 | -0.14(-0.61%) |
Apr 11, 2024 | 22.61 | 22.85 | 22.31 | 22.75 | 78,003 | +0.04(+0.18%) |
Apr 10, 2024 | 23.04 | 23.04 | 22.52 | 22.71 | 10,679 | -1.00(-4.20%) |
Apr 09, 2024 | 23.27 | 23.71 | 23.27 | 23.71 | 14,496 | +0.44(+1.88%) |
Apr 08, 2024 | 23.00 | 23.33 | 23.00 | 23.27 | 12,490 | +0.28(+1.22%) |
Apr 05, 2024 | 22.81 | 23.04 | 22.75 | 22.99 | 7,026 | +0.09(+0.37%) |
Apr 04, 2024 | 23.09 | 23.21 | 22.86 | 22.90 | 205,850 | -0.05(-0.21%) |
Apr 03, 2024 | 22.85 | 22.95 | 22.81 | 22.95 | 8,225 | -0.03(-0.13%) |
Apr 02, 2024 | 23.23 | 23.23 | 22.75 | 22.98 | 20,003 | -0.34(-1.47%) |
Apr 01, 2024 | 23.55 | 23.55 | 23.28 | 23.32 | 4,560 | -0.31(-1.33%) |
Mar 28, 2024 | 23.62 | 23.65 | 23.48 | 23.64 | 7,569 | +0.30(+1.28%) |
Mar 27, 2024 | 23.09 | 23.34 | 23.09 | 23.34 | 6,722 | +0.41(+1.78%) |
Mar 26, 2024 | 22.90 | 23.00 | 22.85 | 22.93 | 7,048 | +0.02(+0.07%) |
Mar 25, 2024 | 22.94 | 23.03 | 22.85 | 22.91 | 4,253 | +0.01(+0.06%) |
Mar 22, 2024 | 23.21 | 23.24 | 22.90 | 22.90 | 16,893 | -0.34(-1.44%) |
Mar 21, 2024 | 23.00 | 23.30 | 23.00 | 23.24 | 66,666 | +0.21(+0.89%) |
Mar 20, 2024 | 22.63 | 23.03 | 22.63 | 23.03 | 11,617 | +0.26(+1.12%) |
Mar 19, 2024 | 22.68 | 22.77 | 22.64 | 22.77 | 3,532 | +0.08(+0.37%) |
Mar 18, 2024 | 22.66 | 22.81 | 22.66 | 22.69 | 7,232 | +0.04(+0.16%) |
Mar 15, 2024 | 22.53 | 22.65 | 22.50 | 22.65 | 5,455 | +0.13(+0.56%) |
Mar 14, 2024 | 22.74 | 22.74 | 22.44 | 22.53 | 7,346 | -0.35(-1.52%) |
Mar 13, 2024 | 23.13 | 23.19 | 22.88 | 22.88 | 6,268 | -0.25(-1.08%) |
Mar 12, 2024 | 22.94 | 23.13 | 22.94 | 23.13 | 3,663 | -0.02(-0.11%) |
Mar 11, 2024 | 23.04 | 23.24 | 23.01 | 23.15 | 4,201 | +0.07(+0.32%) |
Mar 08, 2024 | 23.14 | 23.14 | 22.90 | 23.08 | 3,444 | +0.33(+1.47%) |
Mar 07, 2024 | 22.69 | 22.78 | 22.69 | 22.74 | 2,129 | +0.09(+0.40%) |
Mar 06, 2024 | 22.61 | 22.69 | 22.61 | 22.65 | 3,568 | +0.01(+0.05%) |
Mar 05, 2024 | 22.76 | 22.88 | 22.52 | 22.64 | 5,317 | -0.16(-0.70%) |
Mar 04, 2024 | 22.36 | 22.81 | 22.36 | 22.80 | 3,912 | +0.15(+0.66%) |
Mar 01, 2024 | 22.51 | 22.65 | 22.41 | 22.65 | 5,302 | +0.21(+0.94%) |
Feb 29, 2024 | 22.45 | 22.72 | 22.36 | 22.44 | 5,277 | +0.16(+0.72%) |
Feb 28, 2024 | 22.20 | 22.47 | 22.20 | 22.28 | 3,314 | -0.04(-0.17%) |
Feb 27, 2024 | 22.36 | 22.45 | 22.25 | 22.31 | 15,286 | -0.01(-0.03%) |
Feb 26, 2024 | 22.61 | 22.61 | 22.21 | 22.32 | 3,976 | -0.53(-2.31%) |
Feb 23, 2024 | 22.70 | 22.85 | 22.55 | 22.85 | 14,410 | +0.24(+1.07%) |
Feb 22, 2024 | 22.76 | 22.76 | 22.53 | 22.61 | 5,488 | -0.17(-0.75%) |
Feb 21, 2024 | 22.73 | 22.78 | 22.68 | 22.78 | 3,127 | +0.10(+0.46%) |
Feb 20, 2024 | 23.39 | 23.39 | 22.65 | 22.67 | 2,370 | -0.15(-0.65%) |
Feb 16, 2024 | 22.67 | 22.89 | 22.67 | 22.82 | 2,500 | -0.05(-0.23%) |
Feb 15, 2024 | 22.70 | 22.91 | 22.66 | 22.87 | 7,423 | +0.41(+1.82%) |
Feb 14, 2024 | 22.35 | 22.47 | 22.26 | 22.47 | 10,628 | +0.09(+0.40%) |
Feb 13, 2024 | 22.36 | 22.38 | 22.13 | 22.38 | 7,615 | -0.51(-2.24%) |
Feb 12, 2024 | 22.72 | 22.95 | 22.72 | 22.89 | 5,916 | +0.09(+0.41%) |
Feb 09, 2024 | 22.84 | 22.94 | 22.65 | 22.80 | 12,661 | -0.07(-0.32%) |
Feb 08, 2024 | 22.69 | 22.92 | 22.69 | 22.87 | 8,619 | +0.08(+0.34%) |
Feb 07, 2024 | 22.84 | 22.91 | 22.71 | 22.79 | 5,577 | -0.11(-0.46%) |
Feb 06, 2024 | 22.84 | 22.94 | 22.80 | 22.90 | 8,788 | +0.20(+0.90%) |
Feb 05, 2024 | 22.99 | 22.99 | 22.69 | 22.69 | 2,512 | -0.50(-2.17%) |
Feb 02, 2024 | 23.20 | 23.30 | 22.95 | 23.20 | 18,131 | -0.25(-1.09%) |