Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 23.44 | 23.45 | 23.44 | 23.45 | 1,219 | -0.01(-0.04%) |
Apr 25, 2024 | 23.29 | 23.46 | 23.21 | 23.46 | 3,387 | -0.03(-0.13%) |
Apr 24, 2024 | 23.42 | 23.49 | 23.41 | 23.49 | 2,572 | +0.03(+0.13%) |
Apr 23, 2024 | 23.38 | 23.46 | 23.30 | 23.46 | 1,876 | +0.16(+0.69%) |
Apr 22, 2024 | 23.14 | 23.33 | 23.14 | 23.30 | 5,720 | +0.23(+1.00%) |
Apr 19, 2024 | 23.13 | 23.13 | 23.05 | 23.07 | 3,540 | +0.06(+0.26%) |
Apr 18, 2024 | 23.14 | 23.17 | 23.00 | 23.01 | 6,847 | -0.11(-0.48%) |
Apr 17, 2024 | 23.22 | 23.22 | 23.06 | 23.12 | 6,173 | -0.06(-0.26%) |
Apr 16, 2024 | 23.22 | 23.22 | 23.09 | 23.18 | 8,965 | -0.16(-0.69%) |
Apr 15, 2024 | 23.62 | 23.62 | 23.28 | 23.34 | 19,993 | -0.07(-0.30%) |
Apr 12, 2024 | 23.55 | 23.55 | 23.35 | 23.41 | 2,732 | -0.15(-0.64%) |
Apr 11, 2024 | 23.61 | 23.61 | 23.55 | 23.56 | 1,340 | +0.11(+0.47%) |
Apr 10, 2024 | 23.47 | 23.49 | 23.42 | 23.45 | 6,770 | -0.16(-0.68%) |
Apr 09, 2024 | 23.61 | 23.61 | 23.57 | 23.61 | 1,425 | +0.01(+0.04%) |
Apr 08, 2024 | 23.59 | 23.60 | 23.56 | 23.60 | 2,605 | +0.08(+0.34%) |
Apr 05, 2024 | 23.54 | 23.56 | 23.49 | 23.52 | 10,092 | +0.10(+0.43%) |
Apr 04, 2024 | 23.65 | 23.65 | 23.42 | 23.42 | 10,548 | -0.12(-0.51%) |
Apr 03, 2024 | 23.46 | 23.57 | 23.45 | 23.54 | 6,744 | -0.01(-0.04%) |
Apr 02, 2024 | 23.50 | 23.55 | 23.46 | 23.55 | 10,317 | -0.07(-0.30%) |
Apr 01, 2024 | 23.88 | 23.88 | 23.57 | 23.62 | 21,841 | -0.12(-0.51%) |
Mar 28, 2024 | 23.74 | 0 | -0.04(-0.17%) | |||
Mar 27, 2024 | 23.70 | 23.86 | 23.70 | 23.78 | 13,645 | +0.01(+0.04%) |
Mar 26, 2024 | 23.75 | 23.80 | 23.75 | 23.77 | 4,911 | +0.03(+0.13%) |
Mar 25, 2024 | 23.74 | 23.75 | 23.70 | 23.74 | 8,246 | -0.04(-0.17%) |
Mar 22, 2024 | 23.80 | 23.80 | 23.69 | 23.78 | 13,837 | +0.01(+0.04%) |
Mar 21, 2024 | 23.69 | 23.80 | 23.69 | 23.77 | 11,255 | +0.03(+0.13%) |
Mar 20, 2024 | 23.60 | 23.74 | 23.60 | 23.74 | 7,747 | +0.10(+0.42%) |
Mar 19, 2024 | 23.60 | 23.64 | 23.58 | 23.64 | 1,321 | +0.13(+0.55%) |
Mar 18, 2024 | 23.54 | 23.60 | 23.51 | 23.51 | 10,694 | -0.10(-0.42%) |
Mar 15, 2024 | 23.58 | 23.62 | 23.54 | 23.61 | 4,314 | +0.03(+0.13%) |
Mar 14, 2024 | 23.65 | 23.65 | 23.54 | 23.58 | 2,388 | -0.04(-0.17%) |
Mar 13, 2024 | 23.64 | 23.64 | 23.60 | 23.62 | 1,820 | -0.01(-0.04%) |
Mar 12, 2024 | 23.57 | 23.64 | 23.53 | 23.63 | 7,547 | +0.13(+0.55%) |
Mar 11, 2024 | 23.50 | 23.50 | 23.39 | 23.50 | 5,958 | -0.05(-0.21%) |
Mar 08, 2024 | 23.58 | 23.67 | 23.55 | 23.55 | 11,782 | -0.06(-0.25%) |
Mar 07, 2024 | 23.57 | 23.61 | 23.52 | 23.61 | 6,150 | +0.15(+0.64%) |
Mar 06, 2024 | 23.48 | 23.48 | 23.40 | 23.46 | 5,423 | +0.16(+0.69%) |
Mar 05, 2024 | 23.25 | 23.32 | 23.22 | 23.30 | 4,879 | +0.00(+0.00%) |
Mar 04, 2024 | 23.24 | 23.31 | 23.23 | 23.30 | 7,061 | +0.11(+0.47%) |
Mar 01, 2024 | 23.23 | 23.26 | 23.18 | 23.19 | 5,485 | +0.07(+0.30%) |
Feb 29, 2024 | 23.19 | 23.19 | 23.08 | 23.12 | 4,032 | +0.00(+0.00%) |
Feb 28, 2024 | 23.02 | 23.12 | 23.01 | 23.12 | 3,720 | +0.02(+0.09%) |
Feb 27, 2024 | 23.06 | 23.10 | 23.06 | 23.10 | 1,970 | -0.02(-0.09%) |
Feb 26, 2024 | 23.18 | 23.18 | 23.11 | 23.12 | 4,907 | -0.03(-0.13%) |
Feb 23, 2024 | 23.04 | 23.20 | 23.04 | 23.15 | 5,092 | +0.07(+0.30%) |
Feb 22, 2024 | 23.00 | 23.09 | 23.00 | 23.08 | 4,076 | +0.14(+0.61%) |
Feb 21, 2024 | 22.89 | 22.94 | 22.84 | 22.94 | 2,322 | +0.00(+0.00%) |
Feb 20, 2024 | 22.92 | 22.94 | 22.86 | 22.94 | 6,629 | +0.18(+0.79%) |
Feb 16, 2024 | 22.76 | 0 | +0.08(+0.35%) | |||
Feb 15, 2024 | 22.59 | 22.68 | 22.58 | 22.68 | 2,324 | +0.09(+0.40%) |
Feb 14, 2024 | 22.40 | 22.59 | 22.40 | 22.59 | 4,700 | +0.20(+0.89%) |
Feb 13, 2024 | 22.41 | 22.42 | 22.38 | 22.39 | 7,222 | -0.07(-0.31%) |
Feb 12, 2024 | 22.37 | 22.46 | 22.37 | 22.46 | 3,239 | +0.02(+0.09%) |
Feb 09, 2024 | 22.36 | 22.44 | 22.35 | 22.44 | 5,311 | +0.10(+0.45%) |
Feb 08, 2024 | 22.48 | 22.48 | 22.34 | 22.34 | 10,352 | -0.23(-1.02%) |
Feb 07, 2024 | 22.59 | 22.59 | 22.54 | 22.57 | 930 | -0.05(-0.22%) |
Feb 06, 2024 | 22.55 | 22.62 | 22.55 | 22.62 | 2,676 | +0.15(+0.67%) |
Feb 05, 2024 | 22.41 | 22.53 | 22.41 | 22.47 | 5,393 | -0.06(-0.27%) |
Feb 02, 2024 | 22.60 | 22.60 | 22.50 | 22.53 | 3,873 | -0.08(-0.35%) |