Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 23.73 | 23.75 | 23.69 | 23.73 | 884 | +0.00(+0.02%) |
Apr 19, 2024 | 23.76 | 23.76 | 23.70 | 23.73 | 911 | +0.03(+0.13%) |
Apr 18, 2024 | 23.70 | 23.70 | 23.65 | 23.70 | 2,633 | +0.00(+0.00%) |
Apr 17, 2024 | 23.73 | 23.73 | 23.70 | 23.70 | 336 | +0.04(+0.19%) |
Apr 16, 2024 | 23.65 | 23.72 | 23.62 | 23.66 | 1,656 | -0.06(-0.27%) |
Apr 15, 2024 | 23.70 | 23.72 | 23.68 | 23.72 | 3,387 | +0.03(+0.13%) |
Apr 12, 2024 | 23.78 | 23.78 | 23.69 | 23.69 | 11,286 | +0.05(+0.23%) |
Apr 11, 2024 | 23.64 | 23.66 | 23.62 | 23.64 | 1,880 | -0.01(-0.06%) |
Apr 10, 2024 | 23.67 | 23.67 | 23.61 | 23.65 | 4,029 | -0.15(-0.63%) |
Apr 09, 2024 | 23.79 | 23.83 | 23.78 | 23.80 | 5,289 | +0.09(+0.38%) |
Apr 08, 2024 | 23.72 | 23.72 | 23.71 | 23.71 | 2,214 | +0.05(+0.21%) |
Apr 05, 2024 | 23.71 | 23.74 | 23.66 | 23.66 | 51,542 | -0.12(-0.51%) |
Apr 04, 2024 | 23.75 | 23.89 | 23.73 | 23.78 | 13,302 | +0.05(+0.21%) |
Apr 03, 2024 | 23.71 | 23.74 | 23.70 | 23.73 | 2,855 | -0.05(-0.21%) |
Apr 02, 2024 | 23.84 | 23.85 | 23.77 | 23.78 | 5,400 | -0.10(-0.42%) |
Apr 01, 2024 | 23.89 | 23.91 | 23.86 | 23.88 | 11,024 | +0.03(+0.13%) |
Mar 28, 2024 | 23.93 | 24.09 | 23.85 | 23.85 | 39,945 | -0.12(-0.50%) |
Mar 27, 2024 | 23.96 | 23.98 | 23.95 | 23.97 | 13,435 | +0.02(+0.10%) |
Mar 26, 2024 | 23.97 | 23.99 | 23.94 | 23.94 | 1,034 | -0.02(-0.08%) |
Mar 25, 2024 | 23.99 | 23.99 | 23.91 | 23.96 | 6,485 | +0.07(+0.31%) |
Mar 22, 2024 | 24.03 | 24.05 | 23.89 | 23.89 | 10,935 | -0.10(-0.42%) |
Mar 21, 2024 | 24.01 | 24.01 | 23.98 | 23.99 | 1,354 | +0.00(+0.00%) |
Mar 20, 2024 | 23.98 | 24.03 | 23.93 | 23.99 | 5,187 | +0.03(+0.15%) |
Mar 19, 2024 | 23.98 | 24.02 | 23.95 | 23.95 | 4,150 | -0.03(-0.10%) |
Mar 18, 2024 | 23.99 | 23.99 | 23.97 | 23.98 | 1,231 | +0.02(+0.08%) |
Mar 15, 2024 | 23.96 | 23.97 | 23.92 | 23.96 | 10,366 | +0.01(+0.04%) |
Mar 14, 2024 | 23.96 | 23.96 | 23.95 | 23.95 | 132 | -0.07(-0.29%) |
Mar 13, 2024 | 24.05 | 24.05 | 24.00 | 24.02 | 1,973 | -0.05(-0.19%) |
Mar 12, 2024 | 24.04 | 24.10 | 24.04 | 24.06 | 2,908 | +0.02(+0.09%) |
Mar 11, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 290 | +0.00(+0.02%) |
Mar 08, 2024 | 24.02 | 24.06 | 24.02 | 24.04 | 2,691 | +0.02(+0.06%) |
Mar 07, 2024 | 24.01 | 24.03 | 24.01 | 24.02 | 1,382 | +0.04(+0.17%) |
Mar 06, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 449 | +0.03(+0.15%) |
Mar 05, 2024 | 23.94 | 24.14 | 23.94 | 23.95 | 3,972 | +0.02(+0.10%) |
Mar 04, 2024 | 23.92 | 23.93 | 23.92 | 23.93 | 1,938 | +0.01(+0.03%) |
Mar 01, 2024 | 23.90 | 23.92 | 23.90 | 23.92 | 8,994 | +0.01(+0.04%) |
Feb 29, 2024 | 23.90 | 23.91 | 23.89 | 23.91 | 9,232 | +0.02(+0.08%) |
Feb 28, 2024 | 23.87 | 23.89 | 23.85 | 23.89 | 1,347 | +0.03(+0.13%) |
Feb 27, 2024 | 23.86 | 23.87 | 23.86 | 23.86 | 712 | -0.00(-0.02%) |
Feb 26, 2024 | 23.86 | 23.86 | 23.85 | 23.86 | 675 | -0.03(-0.12%) |
Feb 23, 2024 | 23.88 | 23.91 | 23.88 | 23.89 | 12,500 | +0.09(+0.39%) |
Feb 22, 2024 | 23.83 | 23.83 | 23.80 | 23.80 | 672 | -0.05(-0.20%) |
Feb 21, 2024 | 23.83 | 23.85 | 23.83 | 23.85 | 585 | +0.00(+0.02%) |
Feb 20, 2024 | 23.82 | 23.87 | 23.82 | 23.84 | 3,572 | +0.02(+0.08%) |
Feb 16, 2024 | 23.78 | 23.83 | 23.78 | 23.82 | 3,049 | -0.02(-0.08%) |
Feb 15, 2024 | 23.82 | 23.87 | 23.82 | 23.84 | 6,346 | +0.02(+0.08%) |
Feb 14, 2024 | 23.82 | 23.83 | 23.82 | 23.82 | 348 | +0.11(+0.46%) |
Feb 13, 2024 | 23.78 | 23.78 | 23.72 | 23.72 | 565 | -0.16(-0.67%) |
Feb 12, 2024 | 23.82 | 23.87 | 23.82 | 23.87 | 1,502 | +0.06(+0.25%) |
Feb 09, 2024 | 23.82 | 23.82 | 23.78 | 23.82 | 1,918 | +0.00(+0.00%) |
Feb 08, 2024 | 23.79 | 23.83 | 23.79 | 23.82 | 1,446 | -0.01(-0.04%) |
Feb 07, 2024 | 23.79 | 23.83 | 23.79 | 23.82 | 1,977 | +0.02(+0.10%) |
Feb 06, 2024 | 23.71 | 23.81 | 23.71 | 23.80 | 7,027 | +0.09(+0.38%) |
Feb 05, 2024 | 23.82 | 23.83 | 23.68 | 23.71 | 34,862 | -0.20(-0.83%) |
Feb 02, 2024 | 23.94 | 23.94 | 23.89 | 23.91 | 10,897 | -0.20(-0.82%) |