Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 22.72 | 22.74 | 22.71 | 22.72 | 85,225 | +0.01(+0.07%) |
Apr 26, 2024 | 22.72 | 22.72 | 22.69 | 22.71 | 125,846 | +0.02(+0.07%) |
Apr 25, 2024 | 22.70 | 22.70 | 22.67 | 22.69 | 96,751 | -0.00(-0.02%) |
Apr 24, 2024 | 22.69 | 22.71 | 22.68 | 22.70 | 88,076 | -0.01(-0.04%) |
Apr 23, 2024 | 22.70 | 22.73 | 22.70 | 22.70 | 90,133 | +0.00(+0.02%) |
Apr 22, 2024 | 22.71 | 22.71 | 22.69 | 22.70 | 102,024 | +0.03(+0.14%) |
Apr 19, 2024 | 22.66 | 22.68 | 22.66 | 22.67 | 295,591 | +0.00(+0.00%) |
Apr 18, 2024 | 22.65 | 22.67 | 22.64 | 22.67 | 122,935 | +0.02(+0.11%) |
Apr 17, 2024 | 22.65 | 22.66 | 22.64 | 22.64 | 79,923 | +0.00(+0.00%) |
Apr 16, 2024 | 22.63 | 22.66 | 22.62 | 22.64 | 417,764 | +0.00(+0.00%) |
Apr 15, 2024 | 22.67 | 22.67 | 22.61 | 22.64 | 187,624 | +0.00(+0.00%) |
Apr 12, 2024 | 22.65 | 22.65 | 22.63 | 22.64 | 87,448 | -0.01(-0.04%) |
Apr 11, 2024 | 22.63 | 22.65 | 22.61 | 22.65 | 219,170 | +0.03(+0.13%) |
Apr 10, 2024 | 22.63 | 22.64 | 22.59 | 22.62 | 544,738 | -0.02(-0.09%) |
Apr 09, 2024 | 22.63 | 22.65 | 22.61 | 22.64 | 358,514 | +0.01(+0.04%) |
Apr 08, 2024 | 22.62 | 22.64 | 22.62 | 22.63 | 74,211 | +0.00(+0.00%) |
Apr 05, 2024 | 22.60 | 22.63 | 22.60 | 22.63 | 97,693 | +0.02(+0.11%) |
Apr 04, 2024 | 22.62 | 22.64 | 22.59 | 22.61 | 65,090 | -0.00(-0.02%) |
Apr 03, 2024 | 22.60 | 22.61 | 22.58 | 22.61 | 199,696 | +0.01(+0.04%) |
Apr 02, 2024 | 22.59 | 22.60 | 22.59 | 22.60 | 96,984 | +0.00(+0.00%) |
Apr 01, 2024 | 22.59 | 22.61 | 22.59 | 22.60 | 125,558 | -0.01(-0.04%) |
Mar 28, 2024 | 22.59 | 22.62 | 22.59 | 22.61 | 71,264 | +0.01(+0.04%) |
Mar 27, 2024 | 22.57 | 22.60 | 22.57 | 22.60 | 113,156 | +0.02(+0.07%) |
Mar 26, 2024 | 22.59 | 22.60 | 22.58 | 22.59 | 139,431 | -0.00(-0.02%) |
Mar 25, 2024 | 22.59 | 22.61 | 22.58 | 22.59 | 134,431 | +0.00(+0.00%) |
Mar 22, 2024 | 22.59 | 22.61 | 22.58 | 22.59 | 234,408 | -0.00(-0.02%) |
Mar 21, 2024 | 22.57 | 22.60 | 22.57 | 22.60 | 235,223 | +0.00(+0.02%) |
Mar 20, 2024 | 22.56 | 22.59 | 22.56 | 22.59 | 298,716 | +0.04(+0.18%) |
Mar 19, 2024 | 22.55 | 22.57 | 22.55 | 22.55 | 249,431 | +0.02(+0.09%) |
Mar 18, 2024 | 22.52 | 22.55 | 22.51 | 22.54 | 92,706 | +0.02(+0.11%) |
Mar 15, 2024 | 22.49 | 22.53 | 22.49 | 22.51 | 107,292 | +0.00(+0.00%) |
Mar 14, 2024 | 22.51 | 22.52 | 22.43 | 22.51 | 170,643 | +0.01(+0.04%) |
Mar 13, 2024 | 22.52 | 22.54 | 22.49 | 22.50 | 1,405,328 | -0.01(-0.07%) |
Mar 12, 2024 | 22.52 | 22.53 | 22.49 | 22.52 | 98,098 | -0.01(-0.02%) |
Mar 11, 2024 | 22.52 | 22.52 | 22.50 | 22.52 | 109,058 | +0.01(+0.04%) |
Mar 08, 2024 | 22.51 | 22.52 | 22.48 | 22.51 | 109,378 | +0.00(+0.00%) |
Mar 07, 2024 | 22.50 | 22.52 | 22.50 | 22.51 | 83,879 | +0.01(+0.04%) |
Mar 06, 2024 | 22.49 | 22.50 | 22.48 | 22.50 | 182,432 | +0.02(+0.09%) |
Mar 05, 2024 | 22.49 | 22.51 | 22.47 | 22.48 | 99,170 | -0.01(-0.04%) |
Mar 04, 2024 | 22.50 | 22.50 | 22.47 | 22.49 | 285,086 | -0.01(-0.04%) |
Mar 01, 2024 | 22.47 | 22.51 | 22.47 | 22.50 | 186,773 | +0.02(+0.09%) |
Feb 29, 2024 | 22.45 | 22.48 | 22.45 | 22.48 | 139,013 | +0.04(+0.18%) |
Feb 28, 2024 | 22.44 | 22.47 | 22.43 | 22.44 | 154,840 | +0.01(+0.04%) |
Feb 27, 2024 | 22.42 | 22.45 | 22.42 | 22.43 | 121,419 | +0.02(+0.09%) |
Feb 26, 2024 | 22.43 | 22.44 | 22.40 | 22.41 | 167,373 | +0.00(+0.00%) |
Feb 23, 2024 | 22.45 | 22.45 | 22.39 | 22.41 | 246,096 | +0.00(+0.00%) |
Feb 22, 2024 | 22.44 | 22.44 | 22.41 | 22.41 | 142,733 | +0.01(+0.04%) |
Feb 21, 2024 | 22.42 | 22.42 | 22.39 | 22.40 | 85,653 | -0.01(-0.04%) |
Feb 20, 2024 | 22.43 | 22.44 | 22.36 | 22.41 | 317,605 | +0.00(+0.01%) |
Feb 16, 2024 | 22.40 | 22.43 | 22.40 | 22.41 | 186,213 | +0.01(+0.02%) |
Feb 15, 2024 | 22.42 | 22.42 | 22.40 | 22.41 | 112,210 | +0.03(+0.13%) |
Feb 14, 2024 | 22.39 | 22.41 | 22.38 | 22.38 | 108,839 | -0.02(-0.09%) |
Feb 13, 2024 | 22.40 | 22.40 | 22.36 | 22.40 | 85,423 | +0.00(+0.02%) |
Feb 12, 2024 | 22.42 | 22.42 | 22.38 | 22.39 | 75,339 | +0.00(+0.02%) |
Feb 09, 2024 | 22.38 | 22.41 | 22.38 | 22.39 | 90,742 | -0.01(-0.04%) |
Feb 08, 2024 | 22.38 | 22.41 | 22.38 | 22.40 | 123,016 | +0.01(+0.04%) |
Feb 07, 2024 | 22.37 | 22.39 | 22.36 | 22.39 | 421,968 | +0.01(+0.07%) |
Feb 06, 2024 | 22.37 | 22.39 | 22.36 | 22.37 | 82,850 | +0.03(+0.15%) |
Feb 05, 2024 | 22.35 | 22.37 | 22.32 | 22.34 | 125,965 | -0.03(-0.13%) |
Feb 02, 2024 | 22.38 | 22.38 | 22.30 | 22.37 | 163,638 | +0.00(+0.00%) |