Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 20.36 | 20.36 | 20.30 | 20.34 | 43,798 | -0.04(-0.20%) |
Apr 29, 2024 | 20.37 | 20.39 | 20.33 | 20.38 | 95,553 | +0.04(+0.20%) |
Apr 26, 2024 | 20.33 | 20.36 | 20.30 | 20.34 | 42,390 | +0.00(+0.00%) |
Apr 25, 2024 | 20.36 | 20.36 | 20.28 | 20.34 | 51,532 | -0.05(-0.24%) |
Apr 24, 2024 | 20.41 | 20.41 | 20.35 | 20.39 | 46,875 | -0.01(-0.07%) |
Apr 23, 2024 | 20.39 | 20.43 | 20.37 | 20.40 | 65,641 | +0.00(+0.00%) |
Apr 22, 2024 | 20.37 | 20.41 | 20.37 | 20.40 | 39,970 | +0.02(+0.12%) |
Apr 19, 2024 | 20.35 | 20.42 | 20.35 | 20.38 | 104,403 | -0.02(-0.10%) |
Apr 18, 2024 | 20.37 | 20.40 | 20.34 | 20.40 | 229,407 | -0.03(-0.15%) |
Apr 17, 2024 | 20.38 | 20.43 | 20.33 | 20.43 | 35,268 | +0.06(+0.29%) |
Apr 16, 2024 | 20.39 | 20.39 | 20.34 | 20.37 | 25,572 | -0.05(-0.24%) |
Apr 15, 2024 | 20.40 | 20.42 | 20.36 | 20.42 | 30,691 | -0.02(-0.10%) |
Apr 12, 2024 | 20.43 | 20.44 | 20.39 | 20.44 | 58,229 | +0.03(+0.15%) |
Apr 11, 2024 | 20.43 | 20.43 | 20.35 | 20.41 | 55,464 | +0.13(+0.64%) |
Apr 10, 2024 | 20.32 | 20.39 | 20.28 | 20.28 | 97,909 | -0.24(-1.16%) |
Apr 09, 2024 | 20.49 | 20.52 | 20.46 | 20.52 | 75,568 | +0.06(+0.32%) |
Apr 08, 2024 | 20.50 | 20.50 | 20.42 | 20.45 | 44,890 | -0.00(-0.02%) |
Apr 05, 2024 | 20.43 | 20.48 | 20.43 | 20.46 | 123,895 | -0.06(-0.29%) |
Apr 04, 2024 | 20.46 | 20.52 | 20.44 | 20.52 | 68,228 | +0.09(+0.44%) |
Apr 03, 2024 | 20.44 | 20.47 | 20.41 | 20.43 | 126,064 | -0.03(-0.15%) |
Apr 02, 2024 | 20.53 | 20.53 | 20.42 | 20.46 | 85,557 | -0.03(-0.15%) |
Apr 01, 2024 | 20.59 | 20.59 | 20.48 | 20.49 | 115,892 | -0.01(-0.07%) |
Mar 28, 2024 | 20.57 | 20.57 | 20.50 | 20.50 | 72,224 | -0.08(-0.39%) |
Mar 27, 2024 | 20.51 | 20.58 | 20.50 | 20.58 | 63,993 | +0.07(+0.34%) |
Mar 26, 2024 | 20.57 | 20.57 | 20.50 | 20.51 | 73,676 | -0.08(-0.39%) |
Mar 25, 2024 | 20.59 | 20.61 | 20.56 | 20.59 | 55,539 | +0.00(+0.00%) |
Mar 22, 2024 | 20.65 | 20.65 | 20.56 | 20.59 | 80,724 | +0.03(+0.14%) |
Mar 21, 2024 | 20.59 | 20.60 | 20.53 | 20.56 | 58,206 | +0.03(+0.14%) |
Mar 20, 2024 | 20.58 | 20.62 | 20.53 | 20.53 | 81,374 | -0.11(-0.53%) |
Mar 19, 2024 | 20.58 | 20.64 | 20.52 | 20.64 | 73,742 | +0.07(+0.34%) |
Mar 18, 2024 | 20.64 | 20.64 | 20.52 | 20.57 | 84,300 | -0.01(-0.05%) |
Mar 15, 2024 | 20.58 | 20.59 | 20.49 | 20.58 | 62,353 | +0.01(+0.05%) |
Mar 14, 2024 | 20.66 | 20.66 | 20.52 | 20.57 | 70,320 | -0.06(-0.29%) |
Mar 13, 2024 | 20.65 | 20.65 | 20.45 | 20.63 | 51,978 | +0.04(+0.19%) |
Mar 12, 2024 | 20.63 | 20.63 | 20.53 | 20.59 | 61,313 | -0.04(-0.19%) |
Mar 11, 2024 | 20.63 | 20.63 | 20.57 | 20.63 | 51,701 | -0.01(-0.05%) |
Mar 08, 2024 | 20.63 | 20.66 | 20.58 | 20.64 | 107,533 | +0.00(+0.00%) |
Mar 07, 2024 | 20.59 | 20.64 | 20.53 | 20.64 | 69,027 | +0.06(+0.29%) |
Mar 06, 2024 | 20.58 | 20.59 | 20.54 | 20.58 | 34,714 | +0.00(+0.00%) |
Mar 05, 2024 | 20.47 | 20.58 | 20.47 | 20.58 | 66,539 | +0.06(+0.29%) |
Mar 04, 2024 | 20.55 | 20.55 | 20.46 | 20.52 | 35,397 | -0.03(-0.15%) |
Mar 01, 2024 | 20.59 | 20.59 | 20.49 | 20.55 | 63,277 | +0.03(+0.14%) |
Feb 29, 2024 | 20.44 | 20.53 | 20.44 | 20.52 | 50,918 | +0.08(+0.39%) |
Feb 28, 2024 | 20.48 | 20.49 | 20.41 | 20.44 | 84,103 | +0.02(+0.10%) |
Feb 27, 2024 | 20.46 | 20.46 | 20.34 | 20.42 | 40,306 | -0.02(-0.10%) |
Feb 26, 2024 | 20.55 | 20.55 | 20.37 | 20.44 | 597,232 | -0.03(-0.15%) |
Feb 23, 2024 | 20.41 | 20.48 | 20.40 | 20.47 | 53,127 | +0.12(+0.58%) |
Feb 22, 2024 | 20.36 | 20.42 | 20.28 | 20.35 | 83,453 | -0.05(-0.24%) |
Feb 21, 2024 | 20.36 | 20.42 | 20.31 | 20.40 | 292,423 | +0.04(+0.19%) |
Feb 20, 2024 | 20.40 | 20.40 | 20.28 | 20.36 | 71,945 | +0.02(+0.10%) |
Feb 16, 2024 | 20.33 | 20.43 | 20.28 | 20.34 | 187,619 | +0.00(+0.00%) |
Feb 15, 2024 | 20.28 | 20.40 | 20.28 | 20.34 | 56,424 | +0.00(+0.00%) |
Feb 14, 2024 | 20.35 | 20.36 | 20.25 | 20.34 | 107,223 | +0.04(+0.20%) |
Feb 13, 2024 | 20.34 | 20.35 | 20.20 | 20.30 | 77,941 | -0.07(-0.34%) |
Feb 12, 2024 | 20.40 | 20.43 | 20.34 | 20.37 | 209,384 | -0.01(-0.05%) |
Feb 09, 2024 | 20.40 | 20.42 | 20.33 | 20.38 | 118,315 | +0.01(+0.05%) |
Feb 08, 2024 | 20.32 | 20.41 | 20.29 | 20.37 | 567,036 | +0.08(+0.39%) |
Feb 07, 2024 | 20.37 | 20.40 | 20.22 | 20.29 | 242,665 | -0.06(-0.29%) |
Feb 06, 2024 | 20.33 | 20.39 | 20.31 | 20.35 | 119,329 | +0.03(+0.15%) |
Feb 05, 2024 | 20.41 | 20.41 | 20.22 | 20.32 | 448,694 | -0.06(-0.29%) |
Feb 02, 2024 | 20.34 | 20.52 | 20.34 | 20.38 | 151,726 | -0.16(-0.77%) |