Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 20.46 | 20.46 | 20.32 | 20.37 | 40,464 | -0.05(-0.24%) |
Apr 29, 2024 | 20.48 | 20.53 | 20.41 | 20.42 | 20,328 | -0.06(-0.29%) |
Apr 26, 2024 | 20.52 | 20.59 | 20.44 | 20.48 | 35,942 | -0.02(-0.10%) |
Apr 25, 2024 | 20.44 | 20.57 | 20.35 | 20.50 | 51,894 | +0.00(+0.00%) |
Apr 24, 2024 | 20.40 | 20.57 | 20.40 | 20.50 | 36,174 | -0.01(-0.05%) |
Apr 23, 2024 | 20.31 | 20.59 | 20.31 | 20.51 | 66,025 | +0.14(+0.69%) |
Apr 22, 2024 | 20.35 | 20.59 | 20.35 | 20.37 | 37,717 | +0.01(+0.05%) |
Apr 19, 2024 | 20.35 | 20.42 | 20.30 | 20.36 | 28,684 | +0.03(+0.15%) |
Apr 18, 2024 | 20.31 | 20.42 | 20.31 | 20.33 | 23,459 | -0.04(-0.20%) |
Apr 17, 2024 | 20.33 | 20.53 | 20.30 | 20.37 | 34,605 | -0.03(-0.15%) |
Apr 16, 2024 | 20.36 | 20.50 | 20.30 | 20.40 | 36,661 | -0.04(-0.20%) |
Apr 15, 2024 | 20.38 | 20.55 | 20.35 | 20.44 | 35,032 | +0.06(+0.29%) |
Apr 12, 2024 | 20.36 | 20.55 | 20.33 | 20.38 | 32,001 | -0.16(-0.78%) |
Apr 11, 2024 | 20.33 | 20.59 | 20.33 | 20.54 | 36,948 | +0.12(+0.59%) |
Apr 10, 2024 | 20.38 | 20.49 | 20.31 | 20.42 | 33,272 | +0.02(+0.10%) |
Apr 09, 2024 | 20.45 | 20.55 | 20.40 | 20.40 | 31,846 | -0.08(-0.39%) |
Apr 08, 2024 | 20.58 | 20.59 | 20.47 | 20.48 | 10,009 | -0.06(-0.29%) |
Apr 05, 2024 | 20.43 | 20.59 | 20.39 | 20.54 | 14,823 | +0.17(+0.83%) |
Apr 04, 2024 | 20.49 | 20.62 | 20.37 | 20.37 | 27,428 | -0.11(-0.54%) |
Apr 03, 2024 | 20.67 | 20.77 | 20.47 | 20.48 | 15,735 | -0.09(-0.44%) |
Apr 02, 2024 | 20.75 | 20.87 | 20.50 | 20.57 | 39,452 | -0.12(-0.58%) |
Apr 01, 2024 | 20.40 | 20.73 | 20.40 | 20.69 | 32,779 | +0.13(+0.63%) |
Mar 28, 2024 | 20.73 | 20.89 | 20.56 | 20.56 | 41,788 | -0.05(-0.24%) |
Mar 27, 2024 | 20.53 | 20.81 | 20.53 | 20.61 | 29,521 | +0.05(+0.24%) |
Mar 26, 2024 | 20.51 | 20.68 | 20.51 | 20.56 | 18,989 | +0.11(+0.54%) |
Mar 25, 2024 | 20.67 | 20.79 | 20.45 | 20.45 | 16,689 | -0.12(-0.58%) |
Mar 22, 2024 | 20.76 | 20.76 | 20.55 | 20.57 | 15,636 | -0.04(-0.19%) |
Mar 21, 2024 | 20.81 | 20.85 | 20.52 | 20.61 | 27,153 | -0.17(-0.82%) |
Mar 20, 2024 | 20.50 | 20.90 | 20.36 | 20.78 | 28,104 | +0.34(+1.66%) |
Mar 19, 2024 | 20.40 | 20.63 | 20.33 | 20.44 | 25,365 | +0.09(+0.44%) |
Mar 18, 2024 | 20.49 | 20.58 | 20.35 | 20.35 | 36,386 | -0.27(-1.31%) |
Mar 15, 2024 | 20.12 | 20.66 | 20.12 | 20.62 | 42,200 | +0.50(+2.49%) |
Mar 14, 2024 | 20.60 | 20.60 | 20.10 | 20.12 | 37,434 | -0.32(-1.57%) |
Mar 13, 2024 | 20.67 | 20.68 | 20.44 | 20.44 | 30,706 | -0.18(-0.87%) |
Mar 12, 2024 | 20.58 | 20.70 | 20.51 | 20.62 | 15,017 | +0.10(+0.48%) |
Mar 11, 2024 | 20.70 | 20.70 | 20.52 | 20.52 | 20,493 | -0.14(-0.67%) |
Mar 08, 2024 | 20.69 | 20.77 | 20.52 | 20.66 | 17,658 | -0.09(-0.43%) |
Mar 07, 2024 | 20.57 | 20.75 | 20.56 | 20.75 | 18,130 | +0.20(+0.97%) |
Mar 06, 2024 | 20.67 | 20.75 | 20.48 | 20.55 | 25,284 | +0.11(+0.53%) |
Mar 05, 2024 | 20.72 | 20.78 | 20.42 | 20.44 | 62,114 | -0.18(-0.87%) |
Mar 04, 2024 | 20.60 | 20.69 | 20.58 | 20.62 | 19,624 | -0.06(-0.29%) |
Mar 01, 2024 | 20.61 | 20.72 | 20.57 | 20.68 | 29,982 | +0.09(+0.43%) |
Feb 29, 2024 | 20.61 | 20.63 | 20.53 | 20.59 | 21,310 | +0.06(+0.29%) |
Feb 28, 2024 | 20.72 | 20.76 | 20.53 | 20.53 | 28,594 | -0.19(-0.91%) |
Feb 27, 2024 | 20.72 | 20.84 | 20.72 | 20.72 | 33,306 | -0.01(-0.05%) |
Feb 26, 2024 | 20.76 | 20.81 | 20.72 | 20.73 | 17,717 | -0.01(-0.05%) |
Feb 23, 2024 | 20.86 | 20.86 | 20.74 | 20.74 | 23,083 | -0.10(-0.48%) |
Feb 22, 2024 | 20.73 | 20.87 | 20.72 | 20.84 | 22,436 | +0.11(+0.53%) |
Feb 21, 2024 | 20.74 | 20.82 | 20.72 | 20.73 | 20,069 | +0.01(+0.05%) |
Feb 20, 2024 | 20.73 | 20.86 | 20.72 | 20.72 | 25,196 | -0.08(-0.38%) |
Feb 16, 2024 | 20.67 | 20.84 | 20.67 | 20.80 | 19,231 | +0.38(+1.85%) |
Feb 15, 2024 | 20.67 | 20.85 | 20.42 | 20.42 | 27,826 | -0.30(-1.44%) |
Feb 14, 2024 | 20.70 | 20.85 | 20.70 | 20.72 | 35,832 | +0.10(+0.48%) |
Feb 13, 2024 | 20.72 | 20.85 | 20.62 | 20.62 | 21,367 | -0.05(-0.24%) |
Feb 12, 2024 | 20.43 | 20.80 | 20.43 | 20.67 | 18,044 | +0.15(+0.73%) |
Feb 09, 2024 | 20.52 | 20.62 | 20.50 | 20.52 | 12,030 | +0.04(+0.19%) |
Feb 08, 2024 | 20.55 | 20.65 | 20.46 | 20.48 | 23,966 | -0.06(-0.29%) |
Feb 07, 2024 | 20.58 | 20.83 | 20.50 | 20.54 | 27,360 | -0.13(-0.62%) |
Feb 06, 2024 | 20.72 | 20.78 | 20.57 | 20.67 | 25,206 | -0.13(-0.62%) |
Feb 05, 2024 | 20.64 | 20.80 | 20.62 | 20.80 | 13,095 | -0.02(-0.10%) |
Feb 02, 2024 | 20.78 | 20.83 | 20.62 | 20.82 | 22,128 | +0.08(+0.38%) |