Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2024 | 22.33 | 22.33 | 22.00 | 22.20 | 26,149 | -0.04(-0.18%) |
Apr 16, 2024 | 22.28 | 22.28 | 22.10 | 22.24 | 21,584 | +0.17(+0.77%) |
Apr 15, 2024 | 22.51 | 22.51 | 22.05 | 22.07 | 16,799 | -0.22(-0.99%) |
Apr 12, 2024 | 22.56 | 22.56 | 22.20 | 22.29 | 23,400 | -0.29(-1.28%) |
Apr 11, 2024 | 22.58 | 22.59 | 22.40 | 22.58 | 21,085 | +0.04(+0.18%) |
Apr 10, 2024 | 22.56 | 22.56 | 22.41 | 22.54 | 17,466 | -0.02(-0.09%) |
Apr 09, 2024 | 22.74 | 22.74 | 22.47 | 22.56 | 19,813 | -0.04(-0.18%) |
Apr 08, 2024 | 22.68 | 22.68 | 22.56 | 22.60 | 14,873 | +0.03(+0.13%) |
Apr 05, 2024 | 22.55 | 22.68 | 22.50 | 22.57 | 19,122 | -0.05(-0.22%) |
Apr 04, 2024 | 22.80 | 22.80 | 22.47 | 22.62 | 29,345 | -0.07(-0.31%) |
Apr 03, 2024 | 22.68 | 22.73 | 22.59 | 22.69 | 12,402 | -0.01(-0.03%) |
Apr 02, 2024 | 22.70 | 22.73 | 22.58 | 22.70 | 29,327 | -0.00(-0.01%) |
Apr 01, 2024 | 22.65 | 22.82 | 22.65 | 22.70 | 25,181 | -0.09(-0.39%) |
Mar 28, 2024 | 22.77 | 22.81 | 22.67 | 22.79 | 47,113 | +0.04(+0.18%) |
Mar 27, 2024 | 22.60 | 22.77 | 22.60 | 22.75 | 23,553 | +0.17(+0.75%) |
Mar 26, 2024 | 22.78 | 22.78 | 22.57 | 22.58 | 102,341 | -0.23(-1.01%) |
Mar 25, 2024 | 22.81 | 22.81 | 22.63 | 22.81 | 12,196 | +0.11(+0.48%) |
Mar 22, 2024 | 22.99 | 22.99 | 22.63 | 22.70 | 44,567 | -0.01(-0.04%) |
Mar 21, 2024 | 22.68 | 22.71 | 22.63 | 22.71 | 13,377 | +0.08(+0.33%) |
Mar 20, 2024 | 22.52 | 22.64 | 22.47 | 22.63 | 24,806 | +0.10(+0.47%) |
Mar 19, 2024 | 22.41 | 22.60 | 22.41 | 22.53 | 27,746 | +0.11(+0.49%) |
Mar 18, 2024 | 22.45 | 22.56 | 22.38 | 22.42 | 26,365 | +0.06(+0.27%) |
Mar 15, 2024 | 22.48 | 22.59 | 22.29 | 22.36 | 52,776 | -0.18(-0.81%) |
Mar 14, 2024 | 22.54 | 22.58 | 22.52 | 22.54 | 8,805 | +0.00(+0.01%) |
Mar 13, 2024 | 22.55 | 22.62 | 22.49 | 22.54 | 26,025 | +0.04(+0.18%) |
Mar 12, 2024 | 22.38 | 22.55 | 22.38 | 22.50 | 11,470 | +0.03(+0.13%) |
Mar 11, 2024 | 22.47 | 22.48 | 22.21 | 22.47 | 6,626 | -0.01(-0.04%) |
Mar 08, 2024 | 22.48 | 22.48 | 22.38 | 22.48 | 27,382 | -0.01(-0.04%) |
Mar 07, 2024 | 22.48 | 22.49 | 22.26 | 22.49 | 16,469 | +0.13(+0.58%) |
Mar 06, 2024 | 22.39 | 22.46 | 22.29 | 22.36 | 29,930 | +0.16(+0.72%) |
Mar 05, 2024 | 22.39 | 22.44 | 22.19 | 22.20 | 25,707 | -0.27(-1.20%) |
Mar 04, 2024 | 22.41 | 22.49 | 22.34 | 22.47 | 28,321 | +0.08(+0.36%) |
Mar 01, 2024 | 22.39 | 22.49 | 22.38 | 22.39 | 21,120 | +0.00(+0.00%) |
Feb 29, 2024 | 22.28 | 22.39 | 22.28 | 22.39 | 23,705 | +0.08(+0.36%) |
Feb 28, 2024 | 22.39 | 22.39 | 22.23 | 22.31 | 29,871 | -0.13(-0.58%) |
Feb 27, 2024 | 22.39 | 22.44 | 22.28 | 22.44 | 36,932 | +0.05(+0.22%) |
Feb 26, 2024 | 22.45 | 22.49 | 22.35 | 22.39 | 36,022 | +0.01(+0.04%) |
Feb 23, 2024 | 22.39 | 22.44 | 22.23 | 22.38 | 31,150 | -0.02(-0.09%) |
Feb 22, 2024 | 22.19 | 22.43 | 22.19 | 22.40 | 31,722 | +0.21(+0.94%) |
Feb 21, 2024 | 22.23 | 22.23 | 22.10 | 22.19 | 17,726 | +0.06(+0.27%) |
Feb 20, 2024 | 22.10 | 22.19 | 21.90 | 22.13 | 19,713 | -0.03(-0.12%) |
Feb 16, 2024 | 22.15 | 22.28 | 22.12 | 22.16 | 57,028 | +0.02(+0.08%) |
Feb 15, 2024 | 22.11 | 22.20 | 22.11 | 22.14 | 41,828 | -0.02(-0.09%) |
Feb 14, 2024 | 22.17 | 22.19 | 22.10 | 22.16 | 25,164 | +0.06(+0.27%) |
Feb 13, 2024 | 22.08 | 22.20 | 22.08 | 22.10 | 29,097 | -0.02(-0.09%) |
Feb 12, 2024 | 22.08 | 22.19 | 22.08 | 22.12 | 30,110 | -0.06(-0.27%) |
Feb 09, 2024 | 22.19 | 22.20 | 22.09 | 22.18 | 13,746 | +0.10(+0.45%) |
Feb 08, 2024 | 22.07 | 22.23 | 22.07 | 22.08 | 56,279 | -0.02(-0.09%) |
Feb 07, 2024 | 22.10 | 22.23 | 22.09 | 22.10 | 21,069 | +0.01(+0.05%) |
Feb 06, 2024 | 22.05 | 22.17 | 22.05 | 22.09 | 30,133 | +0.02(+0.08%) |
Feb 05, 2024 | 22.03 | 22.17 | 22.03 | 22.07 | 37,632 | -0.04(-0.20%) |
Feb 02, 2024 | 22.03 | 22.16 | 22.00 | 22.12 | 57,214 | +0.03(+0.15%) |