Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 22.05 | 22.05 | 22.02 | 22.02 | 1,373 | -0.40(-1.80%) |
Apr 29, 2024 | 22.24 | 22.42 | 22.24 | 22.42 | 7,273 | +0.12(+0.52%) |
Apr 25, 2024 | 22.31 | 186 | +0.31(+1.40%) | |||
Apr 24, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 223 | +0.08(+0.36%) |
Apr 23, 2024 | 21.90 | 21.92 | 21.90 | 21.92 | 1,252 | -0.04(-0.18%) |
Apr 22, 2024 | 21.81 | 21.96 | 21.62 | 21.96 | 7,532 | -0.06(-0.27%) |
Apr 19, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 242 | +0.00(+0.00%) |
Apr 18, 2024 | 22.30 | 22.30 | 22.02 | 22.02 | 2,211 | -0.19(-0.86%) |
Apr 17, 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 751 | +0.88(+4.13%) |
Apr 16, 2024 | 21.34 | 21.39 | 21.28 | 21.33 | 3,209 | -0.33(-1.53%) |
Apr 15, 2024 | 22.37 | 22.37 | 21.66 | 21.66 | 2,792 | -0.42(-1.89%) |
Apr 12, 2024 | 22.19 | 22.20 | 22.02 | 22.08 | 3,697 | +0.22(+1.01%) |
Apr 11, 2024 | 21.75 | 21.87 | 21.75 | 21.86 | 2,791 | +0.11(+0.51%) |
Apr 10, 2024 | 21.72 | 21.75 | 21.72 | 21.75 | 2,721 | -0.26(-1.18%) |
Apr 09, 2024 | 22.25 | 22.33 | 22.01 | 22.01 | 8,319 | +0.17(+0.78%) |
Apr 08, 2024 | 21.67 | 21.84 | 21.51 | 21.84 | 4,709 | +0.34(+1.58%) |
Apr 05, 2024 | 21.65 | 21.70 | 21.50 | 21.50 | 1,299 | -0.02(-0.09%) |
Apr 04, 2024 | 21.79 | 21.81 | 21.50 | 21.52 | 4,021 | -0.20(-0.92%) |
Apr 03, 2024 | 21.64 | 21.76 | 21.41 | 21.72 | 7,154 | +0.49(+2.32%) |
Apr 02, 2024 | 21.00 | 21.23 | 21.00 | 21.23 | 999 | +0.07(+0.32%) |
Apr 01, 2024 | 21.43 | 21.52 | 21.14 | 21.16 | 8,300 | -0.22(-1.03%) |
Mar 28, 2024 | 21.37 | 21.44 | 21.37 | 21.38 | 2,048 | -0.13(-0.60%) |
Mar 27, 2024 | 21.54 | 21.55 | 21.49 | 21.51 | 3,962 | -0.27(-1.23%) |
Mar 26, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 569 | +0.11(+0.53%) |
Mar 25, 2024 | 21.71 | 21.78 | 21.66 | 21.66 | 50,533 | +0.13(+0.62%) |
Mar 22, 2024 | 21.62 | 21.62 | 21.47 | 21.53 | 1,697 | -0.30(-1.37%) |
Mar 21, 2024 | 20.78 | 22.80 | 20.78 | 21.83 | 2,307 | +0.03(+0.14%) |
Mar 20, 2024 | 21.77 | 21.80 | 21.70 | 21.80 | 1,498 | -0.15(-0.68%) |
Mar 19, 2024 | 21.77 | 21.98 | 21.74 | 21.95 | 8,329 | +0.20(+0.92%) |
Mar 18, 2024 | 21.63 | 21.75 | 21.44 | 21.75 | 1,840 | +0.35(+1.64%) |
Mar 15, 2024 | 21.28 | 21.42 | 21.19 | 21.40 | 2,211 | +0.32(+1.54%) |
Mar 14, 2024 | 21.34 | 21.34 | 21.08 | 21.08 | 3,297 | -0.32(-1.50%) |
Mar 13, 2024 | 21.58 | 22.14 | 21.40 | 21.40 | 4,896 | -1.05(-4.70%) |
Mar 12, 2024 | 22.36 | 22.45 | 22.26 | 22.45 | 1,070 | +0.17(+0.77%) |
Mar 11, 2024 | 22.56 | 22.56 | 22.16 | 22.28 | 3,108 | -0.57(-2.48%) |
Mar 08, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 1,719 | -0.21(-0.93%) |
Mar 07, 2024 | 22.85 | 23.09 | 22.77 | 23.06 | 4,804 | +0.79(+3.55%) |
Mar 06, 2024 | 22.37 | 22.37 | 22.23 | 22.27 | 2,336 | +0.17(+0.77%) |
Mar 05, 2024 | 22.17 | 22.24 | 22.10 | 22.10 | 820 | -0.05(-0.23%) |
Mar 04, 2024 | 22.21 | 22.37 | 22.15 | 22.15 | 7,778 | -0.16(-0.73%) |
Mar 01, 2024 | 22.26 | 22.31 | 22.26 | 22.31 | 1,494 | +0.13(+0.58%) |
Feb 29, 2024 | 22.18 | 22.21 | 22.15 | 22.18 | 2,843 | +0.03(+0.15%) |
Feb 28, 2024 | 22.20 | 22.31 | 22.15 | 22.15 | 4,526 | -0.05(-0.23%) |
Feb 27, 2024 | 22.26 | 22.26 | 22.20 | 22.20 | 342 | -0.16(-0.72%) |
Feb 26, 2024 | 22.29 | 22.36 | 22.24 | 22.36 | 2,687 | -0.15(-0.68%) |
Feb 23, 2024 | 22.40 | 22.51 | 22.40 | 22.51 | 361 | +0.22(+1.00%) |
Feb 22, 2024 | 22.47 | 22.47 | 22.29 | 22.29 | 981 | +0.04(+0.18%) |
Feb 21, 2024 | 22.22 | 22.25 | 22.22 | 22.25 | 2,264 | -0.08(-0.36%) |
Feb 20, 2024 | 23.07 | 23.07 | 22.10 | 22.33 | 6,179 | -0.74(-3.21%) |
Feb 16, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 622 | +0.17(+0.74%) |
Feb 15, 2024 | 22.78 | 22.91 | 22.78 | 22.90 | 1,385 | +0.34(+1.53%) |
Feb 14, 2024 | 22.55 | 22.55 | 22.39 | 22.55 | 450 | +0.20(+0.90%) |
Feb 13, 2024 | 22.50 | 22.70 | 22.33 | 22.35 | 4,134 | -0.66(-2.86%) |
Feb 12, 2024 | 22.50 | 23.02 | 22.50 | 23.01 | 9,384 | +0.06(+0.27%) |
Feb 09, 2024 | 23.00 | 23.10 | 22.92 | 22.95 | 4,371 | -0.20(-0.86%) |
Feb 08, 2024 | 23.26 | 23.26 | 23.15 | 23.15 | 1,781 | -0.35(-1.49%) |
Feb 07, 2024 | 23.60 | 23.60 | 23.42 | 23.50 | 11,951 | -0.16(-0.68%) |
Feb 06, 2024 | 23.48 | 23.73 | 23.48 | 23.66 | 2,623 | -0.22(-0.92%) |
Feb 05, 2024 | 23.80 | 23.88 | 23.80 | 23.88 | 847 | -0.15(-0.62%) |
Feb 02, 2024 | 24.26 | 24.26 | 24.03 | 24.03 | 709 | -0.40(-1.63%) |