Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 21.78 | 21.93 | 21.78 | 21.91 | 9,406 | +0.12(+0.55%) |
Apr 22, 2024 | 21.67 | 21.80 | 21.67 | 21.79 | 4,896 | +0.06(+0.29%) |
Apr 19, 2024 | 21.76 | 21.77 | 21.72 | 21.72 | 8,069 | +0.00(+0.01%) |
Apr 18, 2024 | 21.79 | 21.79 | 21.70 | 21.72 | 15,537 | -0.08(-0.38%) |
Apr 17, 2024 | 21.75 | 21.80 | 21.71 | 21.80 | 10,443 | +0.13(+0.59%) |
Apr 16, 2024 | 21.76 | 21.76 | 21.65 | 21.68 | 11,373 | -0.14(-0.64%) |
Apr 15, 2024 | 21.83 | 21.83 | 21.77 | 21.81 | 3,948 | -0.07(-0.32%) |
Apr 12, 2024 | 21.91 | 21.91 | 21.88 | 21.88 | 2,329 | -0.15(-0.68%) |
Apr 11, 2024 | 22.06 | 22.06 | 21.90 | 22.03 | 5,256 | -0.05(-0.23%) |
Apr 10, 2024 | 22.24 | 22.24 | 21.99 | 22.08 | 11,697 | -0.28(-1.27%) |
Apr 09, 2024 | 22.39 | 22.41 | 22.33 | 22.37 | 14,601 | +0.07(+0.33%) |
Apr 08, 2024 | 22.27 | 22.30 | 22.27 | 22.29 | 4,383 | +0.02(+0.09%) |
Apr 05, 2024 | 22.27 | 22.30 | 22.21 | 22.27 | 13,269 | -0.07(-0.31%) |
Apr 04, 2024 | 22.41 | 22.43 | 22.34 | 22.34 | 6,987 | +0.01(+0.04%) |
Apr 03, 2024 | 22.17 | 22.33 | 22.13 | 22.33 | 6,669 | +0.16(+0.72%) |
Apr 02, 2024 | 22.10 | 22.18 | 22.10 | 22.17 | 33,344 | +0.02(+0.09%) |
Apr 01, 2024 | 22.28 | 22.28 | 22.08 | 22.15 | 13,519 | -0.15(-0.69%) |
Mar 28, 2024 | 22.35 | 22.35 | 22.30 | 22.31 | 6,293 | -0.07(-0.29%) |
Mar 27, 2024 | 22.31 | 22.37 | 22.28 | 22.37 | 9,151 | +0.04(+0.18%) |
Mar 26, 2024 | 22.32 | 22.33 | 22.27 | 22.33 | 15,229 | +0.05(+0.20%) |
Mar 25, 2024 | 22.28 | 22.31 | 22.28 | 22.29 | 8,766 | +0.00(+0.02%) |
Mar 22, 2024 | 22.34 | 22.34 | 22.27 | 22.28 | 12,500 | -0.05(-0.22%) |
Mar 21, 2024 | 22.40 | 22.40 | 22.32 | 22.33 | 56,023 | -0.10(-0.44%) |
Mar 20, 2024 | 22.21 | 22.43 | 22.21 | 22.43 | 23,234 | +0.17(+0.76%) |
Mar 19, 2024 | 22.24 | 22.26 | 22.21 | 22.26 | 29,571 | +0.01(+0.04%) |
Mar 18, 2024 | 22.29 | 22.29 | 22.22 | 22.25 | 26,347 | -0.03(-0.15%) |
Mar 15, 2024 | 22.30 | 22.30 | 22.27 | 22.29 | 12,769 | -0.02(-0.09%) |
Mar 14, 2024 | 22.46 | 22.46 | 22.27 | 22.31 | 15,085 | -0.20(-0.88%) |
Mar 13, 2024 | 22.50 | 22.56 | 22.48 | 22.51 | 74,882 | +0.02(+0.10%) |
Mar 12, 2024 | 22.49 | 22.51 | 22.43 | 22.48 | 30,718 | -0.02(-0.10%) |
Mar 11, 2024 | 22.50 | 22.51 | 22.44 | 22.51 | 31,330 | +0.01(+0.04%) |
Mar 08, 2024 | 22.56 | 22.58 | 22.47 | 22.50 | 48,525 | -0.03(-0.13%) |
Mar 07, 2024 | 22.38 | 22.53 | 22.38 | 22.53 | 8,885 | +0.25(+1.12%) |
Mar 06, 2024 | 22.25 | 22.33 | 22.25 | 22.28 | 218,456 | +0.08(+0.36%) |
Mar 05, 2024 | 22.21 | 22.25 | 22.18 | 22.20 | 11,235 | +0.11(+0.50%) |
Mar 04, 2024 | 22.10 | 22.13 | 22.08 | 22.09 | 29,823 | -0.05(-0.22%) |
Mar 01, 2024 | 22.02 | 22.14 | 21.96 | 22.14 | 9,378 | +0.11(+0.50%) |
Feb 29, 2024 | 22.02 | 22.07 | 22.00 | 22.03 | 13,508 | +0.01(+0.05%) |
Feb 28, 2024 | 22.05 | 22.05 | 21.97 | 22.02 | 13,358 | -0.03(-0.14%) |
Feb 27, 2024 | 22.08 | 22.08 | 22.03 | 22.05 | 10,975 | -0.09(-0.40%) |
Feb 26, 2024 | 22.14 | 22.15 | 22.09 | 22.14 | 22,309 | -0.02(-0.09%) |
Feb 23, 2024 | 22.13 | 22.17 | 22.10 | 22.16 | 8,656 | +0.07(+0.32%) |
Feb 22, 2024 | 22.05 | 22.09 | 22.04 | 22.09 | 14,213 | +0.05(+0.22%) |
Feb 21, 2024 | 22.06 | 22.06 | 21.99 | 22.04 | 30,941 | +0.01(+0.03%) |
Feb 20, 2024 | 22.06 | 22.10 | 22.03 | 22.03 | 25,437 | +0.11(+0.49%) |
Feb 16, 2024 | 21.89 | 21.98 | 21.87 | 21.92 | 19,269 | -0.06(-0.27%) |
Feb 15, 2024 | 22.00 | 22.02 | 21.93 | 21.98 | 15,558 | +0.06(+0.27%) |
Feb 14, 2024 | 21.80 | 21.92 | 21.80 | 21.92 | 10,495 | +0.20(+0.91%) |
Feb 13, 2024 | 21.84 | 21.84 | 21.70 | 21.73 | 19,364 | -0.29(-1.31%) |
Feb 12, 2024 | 21.98 | 22.02 | 21.97 | 22.01 | 21,885 | +0.00(+0.00%) |
Feb 09, 2024 | 21.94 | 22.01 | 21.94 | 22.01 | 31,453 | +0.04(+0.18%) |
Feb 08, 2024 | 21.98 | 21.98 | 21.93 | 21.97 | 9,832 | -0.03(-0.14%) |
Feb 07, 2024 | 22.03 | 22.04 | 21.98 | 22.00 | 381,203 | -0.02(-0.11%) |
Feb 06, 2024 | 21.92 | 22.03 | 21.92 | 22.03 | 16,957 | +0.13(+0.61%) |
Feb 05, 2024 | 21.97 | 21.97 | 21.84 | 21.89 | 69,318 | -0.23(-1.04%) |
Feb 02, 2024 | 22.19 | 22.19 | 22.04 | 22.12 | 138,635 | -0.27(-1.21%) |