Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 19.72 | 19.72 | 19.50 | 19.50 | 2,356 | -0.23(-1.19%) |
Apr 29, 2024 | 19.76 | 19.76 | 19.67 | 19.73 | 4,639 | -0.01(-0.05%) |
Apr 26, 2024 | 19.56 | 19.81 | 19.56 | 19.74 | 4,255 | +0.34(+1.75%) |
Apr 25, 2024 | 19.07 | 19.45 | 19.07 | 19.40 | 2,263 | -0.04(-0.21%) |
Apr 24, 2024 | 19.59 | 19.60 | 19.33 | 19.44 | 12,929 | -0.11(-0.56%) |
Apr 23, 2024 | 19.44 | 19.60 | 19.44 | 19.55 | 1,274 | +0.37(+1.92%) |
Apr 22, 2024 | 19.23 | 19.23 | 19.18 | 19.18 | 1,265 | +0.20(+1.03%) |
Apr 19, 2024 | 19.30 | 19.30 | 18.98 | 18.98 | 3,491 | -0.47(-2.39%) |
Apr 18, 2024 | 19.56 | 19.64 | 19.43 | 19.45 | 2,687 | -0.09(-0.46%) |
Apr 17, 2024 | 19.74 | 19.74 | 19.54 | 19.54 | 1,975 | -0.22(-1.11%) |
Apr 16, 2024 | 19.67 | 19.76 | 19.67 | 19.76 | 1,140 | +0.02(+0.09%) |
Apr 15, 2024 | 19.76 | 19.76 | 19.74 | 19.74 | 1,047 | -0.26(-1.28%) |
Apr 12, 2024 | 20.24 | 20.24 | 19.94 | 20.00 | 3,204 | -0.46(-2.27%) |
Apr 11, 2024 | 20.22 | 20.46 | 20.22 | 20.46 | 2,195 | +0.31(+1.55%) |
Apr 10, 2024 | 20.19 | 20.23 | 20.13 | 20.15 | 3,402 | -0.24(-1.18%) |
Apr 09, 2024 | 20.54 | 20.54 | 20.38 | 20.39 | 1,155 | -0.12(-0.60%) |
Apr 08, 2024 | 20.53 | 20.53 | 20.49 | 20.51 | 1,520 | +0.01(+0.04%) |
Apr 05, 2024 | 20.39 | 20.52 | 20.39 | 20.50 | 2,988 | +0.29(+1.44%) |
Apr 04, 2024 | 20.25 | 20.25 | 20.20 | 20.21 | 1,107 | -0.40(-1.96%) |
Apr 03, 2024 | 20.68 | 20.68 | 20.62 | 20.62 | 5,543 | +0.07(+0.36%) |
Apr 02, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 1,043 | -0.26(-1.23%) |
Apr 01, 2024 | 20.81 | 20.89 | 20.80 | 20.80 | 987 | -0.00(-0.02%) |
Mar 28, 2024 | 20.76 | 21.01 | 20.73 | 20.80 | 4,564 | +0.07(+0.32%) |
Mar 27, 2024 | 20.74 | 20.74 | 20.58 | 20.74 | 6,043 | +0.06(+0.30%) |
Mar 26, 2024 | 20.71 | 20.80 | 20.68 | 20.68 | 2,112 | +0.03(+0.13%) |
Mar 25, 2024 | 20.71 | 20.72 | 20.65 | 20.65 | 595 | -0.01(-0.03%) |
Mar 22, 2024 | 20.59 | 20.71 | 20.59 | 20.66 | 5,860 | -0.10(-0.50%) |
Mar 21, 2024 | 20.72 | 20.80 | 20.72 | 20.76 | 941 | +0.11(+0.53%) |
Mar 20, 2024 | 20.39 | 20.66 | 20.39 | 20.65 | 9,030 | +0.18(+0.87%) |
Mar 19, 2024 | 20.22 | 20.47 | 20.22 | 20.47 | 3,002 | +0.08(+0.40%) |
Mar 18, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 383 | +0.20(+0.98%) |
Mar 15, 2024 | 20.19 | 20.25 | 20.14 | 20.19 | 2,527 | -0.01(-0.07%) |
Mar 14, 2024 | 20.33 | 20.33 | 20.19 | 20.21 | 7,989 | -0.21(-1.04%) |
Mar 13, 2024 | 20.50 | 20.50 | 20.42 | 20.42 | 16,359 | -0.08(-0.41%) |
Mar 12, 2024 | 20.23 | 20.50 | 20.23 | 20.50 | 4,632 | +0.39(+1.96%) |
Mar 11, 2024 | 20.12 | 20.19 | 20.11 | 20.11 | 1,448 | -0.09(-0.46%) |
Mar 08, 2024 | 20.52 | 20.61 | 20.20 | 20.20 | 4,660 | -0.24(-1.17%) |
Mar 07, 2024 | 20.32 | 20.46 | 20.32 | 20.44 | 1,121 | +0.44(+2.19%) |
Mar 06, 2024 | 20.06 | 20.08 | 20.01 | 20.01 | 1,117 | +0.07(+0.35%) |
Mar 05, 2024 | 20.10 | 20.10 | 19.82 | 19.94 | 4,194 | -0.30(-1.51%) |
Mar 04, 2024 | 20.30 | 20.36 | 20.24 | 20.24 | 1,948 | +0.02(+0.10%) |
Mar 01, 2024 | 20.00 | 20.23 | 20.00 | 20.22 | 13,000 | +0.17(+0.83%) |
Feb 29, 2024 | 19.87 | 20.06 | 19.87 | 20.05 | 5,420 | +0.27(+1.34%) |
Feb 28, 2024 | 19.84 | 19.84 | 19.79 | 19.79 | 155 | -0.05(-0.24%) |
Feb 27, 2024 | 19.83 | 19.86 | 19.83 | 19.84 | 361 | +0.02(+0.11%) |
Feb 26, 2024 | 19.84 | 19.84 | 19.81 | 19.81 | 532 | -0.05(-0.27%) |
Feb 23, 2024 | 19.96 | 19.97 | 19.85 | 19.87 | 2,119 | -0.02(-0.08%) |
Feb 22, 2024 | 19.65 | 19.89 | 19.65 | 19.88 | 1,354 | +0.69(+3.61%) |
Feb 21, 2024 | 19.12 | 19.19 | 19.09 | 19.19 | 1,372 | -0.05(-0.25%) |
Feb 20, 2024 | 19.47 | 19.47 | 19.19 | 19.24 | 2,181 | -0.43(-2.16%) |
Feb 16, 2024 | 19.70 | 19.76 | 19.61 | 19.67 | 6,381 | -0.08(-0.43%) |
Feb 15, 2024 | 19.71 | 19.75 | 19.71 | 19.75 | 479 | +0.10(+0.50%) |
Feb 14, 2024 | 19.48 | 19.67 | 19.47 | 19.65 | 4,504 | +0.20(+1.02%) |
Feb 13, 2024 | 19.37 | 19.45 | 19.34 | 19.45 | 3,812 | -0.28(-1.40%) |
Feb 12, 2024 | 19.79 | 19.90 | 19.73 | 19.73 | 4,266 | -0.08(-0.40%) |
Feb 09, 2024 | 19.69 | 19.92 | 19.60 | 19.81 | 14,276 | +0.23(+1.18%) |
Feb 08, 2024 | 19.48 | 19.62 | 19.48 | 19.58 | 9,756 | +0.18(+0.94%) |
Feb 07, 2024 | 19.37 | 19.44 | 19.37 | 19.40 | 2,161 | +0.17(+0.90%) |
Feb 06, 2024 | 19.15 | 19.23 | 19.15 | 19.23 | 1,155 | +0.07(+0.34%) |
Feb 05, 2024 | 19.06 | 19.22 | 19.02 | 19.16 | 2,356 | +0.00(+0.00%) |
Feb 02, 2024 | 18.91 | 19.18 | 18.91 | 19.16 | 6,956 | +0.20(+1.08%) |