Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 22.87 | 22.90 | 22.87 | 22.90 | 183,773 | +0.03(+0.13%) |
Apr 25, 2024 | 22.82 | 22.87 | 22.79 | 22.87 | 326,572 | -0.01(-0.04%) |
Apr 24, 2024 | 22.90 | 22.90 | 22.85 | 22.88 | 191,624 | -0.02(-0.09%) |
Apr 23, 2024 | 22.87 | 22.91 | 22.86 | 22.90 | 103,478 | +0.02(+0.09%) |
Apr 22, 2024 | 22.85 | 22.88 | 22.84 | 22.88 | 269,111 | +0.06(+0.26%) |
Apr 19, 2024 | 22.81 | 22.83 | 22.79 | 22.82 | 194,162 | +0.01(+0.04%) |
Apr 18, 2024 | 22.79 | 22.83 | 22.75 | 22.81 | 388,744 | +0.01(+0.04%) |
Apr 17, 2024 | 22.80 | 22.82 | 22.78 | 22.80 | 232,528 | +0.02(+0.09%) |
Apr 16, 2024 | 22.79 | 22.80 | 22.74 | 22.78 | 260,733 | +0.02(+0.09%) |
Apr 15, 2024 | 22.83 | 22.83 | 22.75 | 22.76 | 231,630 | -0.04(-0.17%) |
Apr 12, 2024 | 22.78 | 22.80 | 22.77 | 22.80 | 185,793 | +0.00(+0.00%) |
Apr 11, 2024 | 22.79 | 22.81 | 22.75 | 22.80 | 237,013 | +0.01(+0.04%) |
Apr 10, 2024 | 22.80 | 22.83 | 22.73 | 22.79 | 731,676 | -0.07(-0.30%) |
Apr 09, 2024 | 22.86 | 22.87 | 22.84 | 22.86 | 283,626 | +0.02(+0.09%) |
Apr 08, 2024 | 22.83 | 22.89 | 22.80 | 22.84 | 250,610 | +0.04(+0.17%) |
Apr 05, 2024 | 22.80 | 22.81 | 22.78 | 22.80 | 214,356 | +0.01(+0.04%) |
Apr 04, 2024 | 22.85 | 22.86 | 22.78 | 22.79 | 224,260 | -0.04(-0.17%) |
Apr 03, 2024 | 22.84 | 22.84 | 22.79 | 22.83 | 301,501 | +0.02(+0.09%) |
Apr 02, 2024 | 22.79 | 22.81 | 22.77 | 22.81 | 216,017 | +0.02(+0.09%) |
Apr 01, 2024 | 22.77 | 22.81 | 22.76 | 22.79 | 298,696 | -0.05(-0.22%) |
Mar 28, 2024 | 22.82 | 22.85 | 22.82 | 22.84 | 158,683 | -0.01(-0.04%) |
Mar 27, 2024 | 22.81 | 22.85 | 22.79 | 22.85 | 228,685 | +0.05(+0.22%) |
Mar 26, 2024 | 22.81 | 22.81 | 22.79 | 22.80 | 190,209 | +0.00(+0.00%) |
Mar 25, 2024 | 22.79 | 22.83 | 22.78 | 22.80 | 157,485 | +0.00(+0.00%) |
Mar 22, 2024 | 22.82 | 22.82 | 22.77 | 22.80 | 194,415 | +0.00(+0.00%) |
Mar 21, 2024 | 22.84 | 22.85 | 22.77 | 22.80 | 425,867 | -0.05(-0.22%) |
Mar 20, 2024 | 22.79 | 22.85 | 22.78 | 22.85 | 127,661 | +0.07(+0.31%) |
Mar 19, 2024 | 22.76 | 22.80 | 22.74 | 22.78 | 340,902 | +0.01(+0.07%) |
Mar 18, 2024 | 22.80 | 22.83 | 22.76 | 22.77 | 129,052 | +0.01(+0.06%) |
Mar 15, 2024 | 22.74 | 22.77 | 22.71 | 22.75 | 205,162 | +0.01(+0.04%) |
Mar 14, 2024 | 22.78 | 22.78 | 22.72 | 22.74 | 118,993 | -0.02(-0.09%) |
Mar 13, 2024 | 22.75 | 22.78 | 22.73 | 22.76 | 1,418,894 | +0.02(+0.09%) |
Mar 12, 2024 | 22.74 | 22.75 | 22.72 | 22.74 | 155,653 | +0.00(+0.00%) |
Mar 11, 2024 | 22.72 | 22.75 | 22.70 | 22.74 | 213,414 | +0.01(+0.04%) |
Mar 08, 2024 | 22.73 | 22.76 | 22.72 | 22.73 | 172,980 | +0.01(+0.04%) |
Mar 07, 2024 | 22.74 | 22.74 | 22.71 | 22.72 | 182,256 | +0.01(+0.04%) |
Mar 06, 2024 | 22.72 | 22.73 | 22.70 | 22.71 | 206,634 | +0.01(+0.07%) |
Mar 05, 2024 | 22.70 | 22.73 | 22.67 | 22.70 | 216,743 | -0.00(-0.02%) |
Mar 04, 2024 | 22.70 | 22.70 | 22.66 | 22.70 | 249,066 | +0.00(+0.00%) |
Mar 01, 2024 | 22.64 | 22.70 | 22.63 | 22.70 | 173,076 | +0.06(+0.26%) |
Feb 29, 2024 | 22.61 | 22.65 | 22.61 | 22.64 | 152,582 | +0.04(+0.18%) |
Feb 28, 2024 | 22.61 | 22.63 | 22.58 | 22.60 | 454,880 | +0.00(+0.00%) |
Feb 27, 2024 | 22.61 | 22.62 | 22.59 | 22.60 | 226,140 | +0.00(+0.02%) |
Feb 26, 2024 | 22.63 | 22.63 | 22.58 | 22.60 | 265,619 | -0.04(-0.17%) |
Feb 23, 2024 | 22.64 | 22.65 | 22.63 | 22.64 | 315,996 | +0.00(+0.00%) |
Feb 22, 2024 | 22.64 | 22.64 | 22.61 | 22.64 | 410,827 | +0.07(+0.33%) |
Feb 21, 2024 | 22.59 | 22.61 | 22.56 | 22.56 | 201,450 | -0.04(-0.20%) |
Feb 20, 2024 | 22.61 | 22.61 | 22.56 | 22.61 | 404,674 | +0.04(+0.18%) |
Feb 16, 2024 | 22.56 | 22.62 | 22.55 | 22.57 | 431,880 | -0.03(-0.13%) |
Feb 15, 2024 | 22.58 | 22.71 | 22.57 | 22.60 | 587,778 | +0.04(+0.17%) |
Feb 14, 2024 | 22.55 | 22.58 | 22.53 | 22.56 | 167,294 | +0.03(+0.13%) |
Feb 13, 2024 | 22.52 | 22.55 | 22.48 | 22.53 | 292,321 | -0.04(-0.17%) |
Feb 12, 2024 | 22.61 | 22.62 | 22.57 | 22.57 | 160,255 | -0.02(-0.11%) |
Feb 09, 2024 | 22.59 | 22.60 | 22.56 | 22.59 | 201,521 | +0.01(+0.04%) |
Feb 08, 2024 | 22.58 | 22.59 | 22.56 | 22.58 | 186,900 | +0.04(+0.17%) |
Feb 07, 2024 | 22.56 | 22.56 | 22.52 | 22.54 | 198,713 | +0.02(+0.11%) |
Feb 06, 2024 | 22.51 | 22.56 | 22.51 | 22.52 | 173,782 | +0.02(+0.11%) |
Feb 05, 2024 | 22.50 | 22.50 | 22.46 | 22.50 | 237,723 | -0.03(-0.13%) |
Feb 02, 2024 | 22.49 | 22.53 | 22.47 | 22.52 | 166,758 | -0.03(-0.15%) |