Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 19.92 | 19.92 | 19.89 | 19.89 | 416 | +0.02(+0.10%) |
Apr 29, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 280 | -0.07(-0.35%) |
Apr 26, 2024 | 19.94 | 19.97 | 19.94 | 19.94 | 3,813 | +0.00(+0.00%) |
Apr 25, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 143 | +0.08(+0.40%) |
Apr 24, 2024 | 19.84 | 19.86 | 19.84 | 19.86 | 489 | +0.05(+0.25%) |
Apr 23, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 11 | -0.01(-0.05%) |
Apr 22, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 5 | -0.01(-0.05%) |
Apr 19, 2024 | 19.86 | 19.86 | 19.83 | 19.83 | 210 | -0.02(-0.12%) |
Apr 18, 2024 | 19.85 | 19.86 | 19.85 | 19.86 | 266 | +0.08(+0.38%) |
Apr 17, 2024 | 19.84 | 19.84 | 19.78 | 19.78 | 513 | -0.15(-0.77%) |
Apr 16, 2024 | 19.96 | 19.96 | 19.93 | 19.93 | 356 | +0.06(+0.32%) |
Apr 15, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 92 | +0.14(+0.72%) |
Apr 12, 2024 | 19.85 | 19.85 | 19.71 | 19.73 | 1,806 | -0.07(-0.37%) |
Apr 11, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 1,640 | +0.05(+0.24%) |
Apr 10, 2024 | 19.69 | 19.75 | 19.67 | 19.75 | 1,382 | +0.23(+1.18%) |
Apr 09, 2024 | 19.53 | 19.56 | 19.50 | 19.52 | 4,010 | -0.06(-0.33%) |
Apr 08, 2024 | 19.60 | 19.61 | 19.57 | 19.59 | 504 | +0.01(+0.08%) |
Apr 05, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 100 | +0.09(+0.48%) |
Apr 04, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 71 | +0.00(+0.03%) |
Apr 03, 2024 | 19.52 | 19.52 | 19.47 | 19.47 | 159 | +0.04(+0.20%) |
Apr 02, 2024 | 19.44 | 19.44 | 19.43 | 19.43 | 208 | +0.03(+0.16%) |
Apr 01, 2024 | 19.39 | 19.40 | 19.39 | 19.40 | 207 | +0.06(+0.29%) |
Mar 28, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 101 | +0.01(+0.06%) |
Mar 27, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 1 | -0.01(-0.06%) |
Mar 26, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 1 | -0.04(-0.20%) |
Mar 25, 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 2 | +0.00(+0.00%) |
Mar 22, 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 154 | -0.02(-0.13%) |
Mar 21, 2024 | 19.42 | 19.44 | 19.41 | 19.41 | 17,979 | +0.02(+0.10%) |
Mar 20, 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 58 | +0.03(+0.18%) |
Mar 19, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 103 | -0.03(-0.15%) |
Mar 18, 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 101 | +0.02(+0.10%) |
Mar 15, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 104 | -0.02(-0.10%) |
Mar 14, 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 2 | +0.05(+0.26%) |
Mar 13, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 3 | +0.07(+0.36%) |
Mar 12, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 785 | +0.02(+0.13%) |
Mar 11, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 10 | +0.01(+0.05%) |
Mar 08, 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 101 | +0.01(+0.03%) |
Mar 07, 2024 | 19.27 | 19.27 | 19.23 | 19.23 | 598 | -0.05(-0.26%) |
Mar 06, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 15 | -0.00(-0.00%) |
Mar 05, 2024 | 19.29 | 19.32 | 19.26 | 19.28 | 1,344 | -0.08(-0.43%) |
Mar 04, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 189 | -0.02(-0.10%) |
Mar 01, 2024 | 19.39 | 19.39 | 19.38 | 19.38 | 740 | +0.02(+0.12%) |
Feb 29, 2024 | 19.34 | 19.36 | 19.34 | 19.36 | 207 | -0.01(-0.05%) |
Feb 28, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 218 | +0.01(+0.05%) |
Feb 27, 2024 | 19.34 | 19.36 | 19.34 | 19.36 | 3,122 | +0.01(+0.05%) |
Feb 26, 2024 | 19.36 | 19.38 | 19.34 | 19.35 | 3,990 | +0.01(+0.05%) |
Feb 23, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 398 | -0.05(-0.24%) |
Feb 22, 2024 | 19.35 | 19.38 | 19.35 | 19.38 | 535 | +0.01(+0.04%) |
Feb 21, 2024 | 19.35 | 19.38 | 19.35 | 19.38 | 1,488 | +0.02(+0.13%) |
Feb 20, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 0 | -0.05(-0.28%) |
Feb 16, 2024 | 19.40 | 19.41 | 19.40 | 19.41 | 533 | +0.09(+0.49%) |
Feb 15, 2024 | 19.32 | 19.32 | 19.31 | 19.31 | 445 | -0.06(-0.31%) |
Feb 14, 2024 | 19.34 | 19.40 | 19.34 | 19.37 | 8,143 | +0.04(+0.21%) |
Feb 13, 2024 | 19.26 | 19.33 | 19.26 | 19.33 | 2,539 | +0.17(+0.88%) |
Feb 12, 2024 | 19.18 | 19.18 | 19.16 | 19.16 | 776 | -0.02(-0.11%) |
Feb 09, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 1,157 | -0.04(-0.20%) |
Feb 08, 2024 | 19.18 | 19.23 | 19.18 | 19.22 | 5,680 | +0.08(+0.42%) |
Feb 07, 2024 | 19.12 | 19.14 | 19.12 | 19.14 | 3,885 | +0.00(+0.02%) |
Feb 06, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 2,902 | -0.01(-0.05%) |
Feb 05, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 159 | +0.08(+0.40%) |
Feb 02, 2024 | 19.05 | 19.16 | 19.03 | 19.07 | 59,294 | +0.14(+0.72%) |