Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 22.05 | 22.11 | 21.89 | 21.90 | 20,542 | -0.30(-1.37%) |
Apr 29, 2024 | 22.13 | 22.25 | 22.06 | 22.20 | 345,327 | +0.23(+1.05%) |
Apr 26, 2024 | 21.97 | 22.03 | 21.91 | 21.97 | 52,360 | +0.15(+0.69%) |
Apr 25, 2024 | 21.60 | 21.94 | 21.59 | 21.82 | 70,832 | -0.12(-0.56%) |
Apr 24, 2024 | 22.08 | 22.08 | 21.86 | 21.94 | 14,463 | +0.06(+0.29%) |
Apr 23, 2024 | 21.77 | 21.96 | 21.77 | 21.88 | 56,214 | +0.09(+0.41%) |
Apr 22, 2024 | 21.62 | 21.90 | 21.62 | 21.79 | 23,051 | +0.42(+1.97%) |
Apr 19, 2024 | 21.52 | 21.54 | 21.31 | 21.37 | 18,658 | -0.14(-0.67%) |
Apr 18, 2024 | 21.67 | 21.71 | 21.44 | 21.51 | 37,604 | +0.31(+1.47%) |
Apr 17, 2024 | 21.40 | 21.40 | 21.15 | 21.20 | 60,038 | -0.14(-0.65%) |
Apr 16, 2024 | 21.35 | 21.37 | 21.26 | 21.34 | 23,195 | -0.34(-1.57%) |
Apr 15, 2024 | 21.90 | 21.91 | 21.59 | 21.68 | 295,247 | -0.01(-0.05%) |
Apr 12, 2024 | 21.91 | 21.91 | 21.61 | 21.69 | 88,119 | -0.84(-3.74%) |
Apr 11, 2024 | 22.48 | 22.56 | 22.34 | 22.53 | 21,896 | +0.55(+2.52%) |
Apr 10, 2024 | 22.18 | 22.18 | 21.74 | 21.98 | 49,933 | -0.85(-3.72%) |
Apr 09, 2024 | 22.79 | 22.84 | 22.65 | 22.83 | 25,473 | -0.08(-0.35%) |
Apr 08, 2024 | 22.90 | 22.95 | 22.87 | 22.91 | 13,655 | +0.03(+0.13%) |
Apr 05, 2024 | 22.81 | 22.94 | 22.73 | 22.88 | 16,797 | -0.01(-0.03%) |
Apr 04, 2024 | 23.34 | 23.38 | 22.89 | 22.89 | 11,903 | -0.16(-0.71%) |
Apr 03, 2024 | 22.80 | 23.08 | 22.77 | 23.05 | 25,773 | +0.01(+0.05%) |
Apr 02, 2024 | 23.15 | 23.15 | 23.01 | 23.04 | 56,844 | -0.05(-0.22%) |
Apr 01, 2024 | 23.31 | 23.38 | 23.05 | 23.09 | 509,558 | -0.29(-1.23%) |
Mar 28, 2024 | 23.31 | 23.40 | 23.31 | 23.38 | 15,448 | -0.04(-0.16%) |
Mar 27, 2024 | 23.45 | 23.45 | 23.37 | 23.41 | 98,002 | -0.03(-0.12%) |
Mar 26, 2024 | 23.62 | 23.62 | 23.44 | 23.44 | 41,978 | -0.07(-0.30%) |
Mar 25, 2024 | 23.39 | 23.56 | 23.39 | 23.51 | 223,815 | +0.15(+0.65%) |
Mar 22, 2024 | 23.31 | 23.41 | 23.30 | 23.36 | 25,933 | -0.12(-0.49%) |
Mar 21, 2024 | 23.66 | 23.70 | 23.47 | 23.47 | 23,827 | +0.27(+1.18%) |
Mar 20, 2024 | 22.83 | 23.22 | 22.83 | 23.20 | 21,713 | +0.45(+1.98%) |
Mar 19, 2024 | 22.68 | 22.84 | 22.60 | 22.75 | 44,638 | -0.16(-0.71%) |
Mar 18, 2024 | 22.99 | 23.08 | 22.91 | 22.91 | 29,300 | +0.02(+0.09%) |
Mar 15, 2024 | 22.96 | 23.00 | 22.86 | 22.89 | 15,851 | -0.45(-1.93%) |
Mar 14, 2024 | 23.50 | 23.50 | 23.30 | 23.34 | 44,280 | -0.02(-0.07%) |
Mar 13, 2024 | 23.33 | 23.40 | 23.29 | 23.36 | 31,231 | -0.01(-0.02%) |
Mar 12, 2024 | 23.24 | 23.38 | 23.17 | 23.37 | 17,186 | +0.34(+1.46%) |
Mar 11, 2024 | 23.04 | 23.05 | 22.97 | 23.03 | 27,939 | +0.02(+0.08%) |
Mar 08, 2024 | 23.16 | 23.29 | 23.01 | 23.01 | 20,964 | +0.08(+0.35%) |
Mar 07, 2024 | 22.77 | 22.94 | 22.75 | 22.93 | 59,466 | +0.29(+1.29%) |
Mar 06, 2024 | 22.56 | 22.72 | 22.56 | 22.64 | 18,132 | +0.24(+1.06%) |
Mar 05, 2024 | 22.52 | 22.52 | 22.31 | 22.40 | 56,875 | -0.41(-1.80%) |
Mar 04, 2024 | 22.75 | 22.85 | 22.75 | 22.81 | 44,537 | +0.20(+0.89%) |
Mar 01, 2024 | 22.41 | 22.66 | 22.29 | 22.61 | 26,069 | +0.26(+1.16%) |
Feb 29, 2024 | 22.41 | 22.41 | 22.23 | 22.35 | 14,249 | -0.02(-0.09%) |
Feb 28, 2024 | 22.25 | 22.42 | 22.25 | 22.37 | 14,003 | +0.18(+0.83%) |
Feb 27, 2024 | 22.21 | 22.21 | 22.17 | 22.19 | 39,883 | -0.21(-0.92%) |
Feb 26, 2024 | 22.37 | 22.46 | 22.36 | 22.39 | 29,489 | -0.32(-1.40%) |
Feb 23, 2024 | 22.64 | 22.74 | 22.57 | 22.71 | 100,401 | +0.04(+0.18%) |
Feb 22, 2024 | 22.54 | 22.72 | 22.54 | 22.67 | 6,863 | +0.31(+1.39%) |
Feb 21, 2024 | 22.36 | 22.42 | 22.27 | 22.36 | 30,081 | -0.02(-0.09%) |
Feb 20, 2024 | 22.38 | 22.39 | 22.30 | 22.38 | 25,077 | +0.03(+0.13%) |
Feb 16, 2024 | 22.29 | 22.43 | 22.29 | 22.35 | 21,827 | +0.11(+0.49%) |
Feb 15, 2024 | 22.13 | 22.24 | 22.05 | 22.24 | 157,784 | -0.03(-0.13%) |
Feb 14, 2024 | 22.12 | 22.29 | 22.09 | 22.27 | 25,665 | +0.41(+1.88%) |
Feb 13, 2024 | 22.01 | 22.05 | 21.73 | 21.86 | 11,471 | -0.62(-2.76%) |
Feb 12, 2024 | 22.20 | 22.64 | 22.20 | 22.48 | 48,875 | +0.34(+1.54%) |
Feb 09, 2024 | 22.04 | 22.22 | 21.94 | 22.14 | 32,389 | +0.11(+0.50%) |
Feb 08, 2024 | 22.01 | 22.05 | 21.95 | 22.03 | 23,524 | +0.02(+0.09%) |
Feb 07, 2024 | 22.02 | 22.06 | 21.96 | 22.01 | 11,289 | +0.39(+1.80%) |
Feb 06, 2024 | 21.66 | 21.70 | 21.60 | 21.62 | 9,370 | -0.04(-0.18%) |
Feb 05, 2024 | 21.63 | 21.73 | 21.51 | 21.66 | 66,421 | -0.08(-0.37%) |
Feb 02, 2024 | 21.85 | 21.89 | 21.70 | 21.74 | 407,811 | +0.42(+1.97%) |