Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 22.27 | 22.45 | 22.03 | 22.20 | 22,067 | -0.17(-0.76%) |
Apr 29, 2024 | 22.75 | 22.75 | 22.26 | 22.37 | 13,842 | -0.10(-0.45%) |
Apr 26, 2024 | 22.67 | 22.70 | 22.26 | 22.47 | 12,512 | +0.06(+0.27%) |
Apr 25, 2024 | 22.30 | 22.66 | 22.19 | 22.41 | 39,984 | -0.14(-0.62%) |
Apr 24, 2024 | 22.13 | 22.88 | 22.13 | 22.55 | 32,286 | +0.28(+1.26%) |
Apr 23, 2024 | 22.35 | 22.86 | 22.17 | 22.27 | 11,451 | -0.04(-0.18%) |
Apr 22, 2024 | 22.72 | 22.79 | 22.17 | 22.31 | 13,024 | -0.03(-0.13%) |
Apr 19, 2024 | 21.25 | 22.40 | 21.25 | 22.34 | 20,267 | +0.99(+4.64%) |
Apr 18, 2024 | 21.57 | 21.68 | 21.35 | 21.35 | 22,491 | -0.02(-0.09%) |
Apr 17, 2024 | 21.59 | 21.70 | 21.37 | 21.37 | 11,752 | -0.04(-0.19%) |
Apr 16, 2024 | 21.25 | 21.56 | 21.21 | 21.41 | 15,466 | +0.01(+0.05%) |
Apr 15, 2024 | 21.64 | 21.64 | 21.16 | 21.40 | 12,114 | +0.03(+0.14%) |
Apr 12, 2024 | 21.54 | 21.54 | 21.31 | 21.37 | 13,029 | -0.09(-0.42%) |
Apr 11, 2024 | 21.62 | 21.79 | 21.33 | 21.46 | 14,582 | -0.21(-0.97%) |
Apr 10, 2024 | 21.90 | 21.99 | 21.25 | 21.67 | 37,583 | -0.55(-2.48%) |
Apr 09, 2024 | 22.09 | 22.42 | 21.97 | 22.22 | 22,398 | +0.30(+1.37%) |
Apr 08, 2024 | 22.14 | 22.15 | 21.84 | 21.92 | 30,871 | +0.07(+0.32%) |
Apr 05, 2024 | 22.00 | 22.00 | 21.81 | 21.85 | 12,310 | -0.10(-0.46%) |
Apr 04, 2024 | 21.89 | 22.30 | 21.80 | 21.95 | 72,166 | +0.09(+0.41%) |
Apr 03, 2024 | 21.99 | 21.99 | 21.84 | 21.86 | 17,483 | -0.03(-0.14%) |
Apr 02, 2024 | 22.05 | 22.14 | 21.68 | 21.89 | 17,185 | -0.35(-1.57%) |
Apr 01, 2024 | 22.48 | 22.48 | 22.22 | 22.24 | 21,939 | -0.52(-2.28%) |
Mar 28, 2024 | 22.65 | 23.00 | 22.35 | 22.76 | 19,638 | +0.32(+1.43%) |
Mar 27, 2024 | 22.30 | 22.58 | 22.04 | 22.44 | 14,090 | +0.45(+2.05%) |
Mar 26, 2024 | 22.75 | 22.75 | 21.99 | 21.99 | 11,853 | -0.51(-2.27%) |
Mar 25, 2024 | 22.81 | 22.81 | 22.50 | 22.50 | 10,723 | -0.06(-0.27%) |
Mar 22, 2024 | 22.70 | 22.98 | 22.46 | 22.56 | 10,831 | -0.23(-1.01%) |
Mar 21, 2024 | 22.58 | 22.94 | 22.58 | 22.79 | 22,684 | +0.24(+1.06%) |
Mar 20, 2024 | 21.72 | 22.55 | 21.72 | 22.55 | 18,250 | +0.72(+3.30%) |
Mar 19, 2024 | 21.97 | 21.97 | 21.78 | 21.83 | 8,048 | +0.03(+0.14%) |
Mar 18, 2024 | 21.97 | 22.23 | 21.80 | 21.80 | 15,978 | -0.23(-1.04%) |
Mar 15, 2024 | 21.91 | 22.45 | 21.90 | 22.03 | 54,278 | +0.01(+0.05%) |
Mar 14, 2024 | 22.40 | 22.42 | 22.00 | 22.02 | 22,352 | -0.58(-2.57%) |
Mar 13, 2024 | 22.85 | 22.85 | 22.46 | 22.60 | 12,397 | +0.00(+0.00%) |
Mar 12, 2024 | 22.70 | 22.90 | 22.60 | 22.60 | 13,618 | -0.23(-1.01%) |
Mar 11, 2024 | 22.89 | 22.95 | 22.81 | 22.83 | 10,022 | -0.14(-0.61%) |
Mar 08, 2024 | 23.00 | 23.00 | 22.70 | 22.97 | 11,972 | +0.19(+0.83%) |
Mar 07, 2024 | 23.00 | 23.09 | 22.75 | 22.78 | 10,085 | -0.12(-0.52%) |
Mar 06, 2024 | 22.90 | 23.00 | 22.63 | 22.90 | 7,970 | +0.00(+0.00%) |
Mar 05, 2024 | 22.79 | 23.28 | 22.79 | 22.90 | 8,720 | +0.19(+0.84%) |
Mar 04, 2024 | 22.71 | 23.36 | 22.70 | 22.71 | 3,347 | -0.05(-0.22%) |
Mar 01, 2024 | 23.20 | 23.22 | 22.76 | 22.76 | 11,273 | -0.26(-1.13%) |
Feb 29, 2024 | 22.86 | 23.59 | 22.86 | 23.02 | 7,442 | +0.60(+2.68%) |
Feb 28, 2024 | 22.70 | 22.95 | 22.42 | 22.42 | 6,965 | -0.39(-1.71%) |
Feb 27, 2024 | 23.18 | 23.18 | 22.81 | 22.81 | 3,503 | +0.07(+0.31%) |
Feb 26, 2024 | 23.06 | 23.12 | 22.74 | 22.74 | 3,369 | -0.15(-0.66%) |
Feb 23, 2024 | 22.90 | 23.09 | 22.83 | 22.89 | 5,884 | -0.12(-0.52%) |
Feb 22, 2024 | 22.88 | 23.39 | 22.85 | 23.01 | 10,802 | -0.02(-0.09%) |
Feb 21, 2024 | 22.90 | 23.11 | 22.70 | 23.03 | 12,044 | -0.08(-0.35%) |
Feb 20, 2024 | 23.25 | 23.60 | 23.11 | 23.11 | 19,961 | -0.35(-1.49%) |
Feb 16, 2024 | 23.69 | 23.99 | 23.46 | 23.46 | 13,174 | -0.34(-1.43%) |
Feb 15, 2024 | 23.00 | 24.09 | 22.86 | 23.80 | 27,054 | +0.77(+3.34%) |
Feb 14, 2024 | 22.66 | 23.03 | 22.60 | 23.03 | 12,270 | +0.72(+3.23%) |
Feb 13, 2024 | 23.25 | 23.48 | 22.17 | 22.31 | 36,728 | -1.22(-5.18%) |
Feb 12, 2024 | 23.35 | 23.76 | 23.08 | 23.53 | 18,229 | +0.90(+3.98%) |
Feb 09, 2024 | 22.48 | 22.85 | 22.36 | 22.63 | 9,902 | +0.28(+1.25%) |
Feb 08, 2024 | 22.48 | 22.60 | 22.31 | 22.35 | 7,744 | +0.05(+0.22%) |
Feb 07, 2024 | 22.60 | 22.66 | 22.27 | 22.30 | 12,086 | -0.49(-2.15%) |
Feb 06, 2024 | 22.77 | 22.97 | 22.61 | 22.79 | 6,887 | +0.09(+0.40%) |
Feb 05, 2024 | 22.90 | 23.01 | 22.70 | 22.70 | 13,822 | -0.30(-1.30%) |
Feb 02, 2024 | 23.02 | 23.44 | 23.00 | 23.00 | 11,436 | -0.29(-1.25%) |