Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 20.54 | 20.58 | 20.50 | 20.50 | 7,464 | -0.18(-0.89%) |
Apr 29, 2024 | 20.57 | 20.69 | 20.57 | 20.68 | 16,937 | +0.04(+0.21%) |
Apr 26, 2024 | 20.61 | 20.66 | 20.55 | 20.64 | 25,333 | +0.26(+1.27%) |
Apr 25, 2024 | 20.29 | 20.45 | 20.29 | 20.38 | 2,983 | -0.01(-0.05%) |
Apr 24, 2024 | 20.46 | 20.46 | 20.38 | 20.39 | 1,987 | -0.05(-0.24%) |
Apr 23, 2024 | 20.45 | 20.49 | 20.40 | 20.44 | 4,173 | +0.14(+0.71%) |
Apr 22, 2024 | 20.06 | 20.30 | 20.06 | 20.30 | 6,585 | +0.38(+1.89%) |
Apr 19, 2024 | 19.91 | 19.95 | 19.89 | 19.92 | 955 | +0.01(+0.07%) |
Apr 18, 2024 | 19.87 | 19.97 | 19.87 | 19.91 | 5,350 | +0.05(+0.23%) |
Apr 17, 2024 | 19.91 | 19.91 | 19.80 | 19.86 | 5,823 | -0.08(-0.39%) |
Apr 16, 2024 | 19.91 | 19.97 | 19.88 | 19.94 | 6,511 | -0.22(-1.08%) |
Apr 15, 2024 | 20.21 | 20.23 | 20.12 | 20.16 | 3,724 | -0.08(-0.42%) |
Apr 12, 2024 | 20.32 | 20.32 | 20.24 | 20.24 | 1,389 | -0.44(-2.11%) |
Apr 11, 2024 | 20.64 | 20.72 | 20.60 | 20.68 | 5,324 | +0.12(+0.59%) |
Apr 10, 2024 | 20.60 | 20.64 | 20.50 | 20.55 | 4,525 | -0.19(-0.92%) |
Apr 09, 2024 | 20.71 | 20.78 | 20.68 | 20.75 | 2,233 | +0.09(+0.44%) |
Apr 08, 2024 | 20.57 | 20.66 | 20.57 | 20.66 | 629 | +0.10(+0.49%) |
Apr 05, 2024 | 20.56 | 20.60 | 20.51 | 20.56 | 5,619 | +0.05(+0.22%) |
Apr 04, 2024 | 20.69 | 20.69 | 20.51 | 20.51 | 3,555 | +0.01(+0.04%) |
Apr 03, 2024 | 20.49 | 20.56 | 20.44 | 20.50 | 6,506 | -0.08(-0.38%) |
Apr 02, 2024 | 20.54 | 20.64 | 20.54 | 20.58 | 3,949 | -0.00(-0.00%) |
Apr 01, 2024 | 20.62 | 20.68 | 20.53 | 20.58 | 5,909 | +0.01(+0.05%) |
Mar 28, 2024 | 20.60 | 20.58 | 20.57 | 20.57 | 3,539 | +0.06(+0.30%) |
Mar 27, 2024 | 20.51 | 20.54 | 20.47 | 20.51 | 4,916 | +0.07(+0.33%) |
Mar 26, 2024 | 20.53 | 20.53 | 20.44 | 20.44 | 2,021 | -0.00(-0.01%) |
Mar 25, 2024 | 20.43 | 20.46 | 20.41 | 20.45 | 3,881 | -0.01(-0.06%) |
Mar 22, 2024 | 20.52 | 20.52 | 20.42 | 20.46 | 3,235 | -0.08(-0.37%) |
Mar 21, 2024 | 20.71 | 20.71 | 20.53 | 20.53 | 7,294 | -0.06(-0.30%) |
Mar 20, 2024 | 20.45 | 20.65 | 20.45 | 20.60 | 6,616 | +0.18(+0.90%) |
Mar 19, 2024 | 20.34 | 20.47 | 20.34 | 20.41 | 1,667 | -0.10(-0.47%) |
Mar 18, 2024 | 20.59 | 20.59 | 20.49 | 20.51 | 3,119 | -0.02(-0.10%) |
Mar 15, 2024 | 20.58 | 20.58 | 20.48 | 20.53 | 4,142 | -0.05(-0.25%) |
Mar 14, 2024 | 20.59 | 20.59 | 20.55 | 20.58 | 2,686 | -0.09(-0.44%) |
Mar 13, 2024 | 20.62 | 20.71 | 20.62 | 20.67 | 2,274 | -0.00(-0.02%) |
Mar 12, 2024 | 20.64 | 20.68 | 20.61 | 20.68 | 2,664 | +0.18(+0.88%) |
Mar 11, 2024 | 20.43 | 20.55 | 20.43 | 20.50 | 2,223 | +0.11(+0.52%) |
Mar 08, 2024 | 20.39 | 20.48 | 20.38 | 20.39 | 14,809 | -0.05(-0.22%) |
Mar 07, 2024 | 20.40 | 20.50 | 20.36 | 20.44 | 15,957 | -0.06(-0.29%) |
Mar 06, 2024 | 20.53 | 20.59 | 20.46 | 20.50 | 14,065 | +0.26(+1.28%) |
Mar 05, 2024 | 20.26 | 20.27 | 20.23 | 20.24 | 3,628 | -0.19(-0.93%) |
Mar 04, 2024 | 20.53 | 20.53 | 20.41 | 20.43 | 3,726 | -0.22(-1.09%) |
Mar 01, 2024 | 20.60 | 20.73 | 20.60 | 20.65 | 7,603 | +0.20(+0.99%) |
Feb 29, 2024 | 20.51 | 20.52 | 20.39 | 20.45 | 10,981 | -0.00(-0.01%) |
Feb 28, 2024 | 20.45 | 20.47 | 20.44 | 20.45 | 8,280 | -0.28(-1.36%) |
Feb 27, 2024 | 20.72 | 20.78 | 20.67 | 20.73 | 3,531 | +0.12(+0.56%) |
Feb 26, 2024 | 20.55 | 20.62 | 20.55 | 20.62 | 3,477 | -0.04(-0.18%) |
Feb 23, 2024 | 20.67 | 20.67 | 20.56 | 20.65 | 4,898 | -0.04(-0.21%) |
Feb 22, 2024 | 20.61 | 20.70 | 20.61 | 20.70 | 1,402 | +0.15(+0.73%) |
Feb 21, 2024 | 20.65 | 20.65 | 20.50 | 20.54 | 14,330 | +0.12(+0.59%) |
Feb 20, 2024 | 20.43 | 20.47 | 20.40 | 20.42 | 5,304 | +0.05(+0.22%) |
Feb 16, 2024 | 20.37 | 20.46 | 20.37 | 20.38 | 1,523 | +0.14(+0.69%) |
Feb 15, 2024 | 20.20 | 20.25 | 20.17 | 20.24 | 105,397 | +0.09(+0.43%) |
Feb 14, 2024 | 20.16 | 20.16 | 20.04 | 20.15 | 3,238 | +0.33(+1.68%) |
Feb 13, 2024 | 19.85 | 19.93 | 19.75 | 19.82 | 8,808 | -0.35(-1.74%) |
Feb 12, 2024 | 20.02 | 20.25 | 20.02 | 20.17 | 8,799 | +0.11(+0.55%) |
Feb 09, 2024 | 19.95 | 20.07 | 19.95 | 20.06 | 3,094 | +0.10(+0.51%) |
Feb 08, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 797 | -0.24(-1.17%) |
Feb 07, 2024 | 20.18 | 20.23 | 20.15 | 20.19 | 8,798 | -0.13(-0.62%) |
Feb 06, 2024 | 20.20 | 20.32 | 20.20 | 20.32 | 6,091 | +0.44(+2.20%) |
Feb 05, 2024 | 19.74 | 19.88 | 19.74 | 19.88 | 8,926 | +0.10(+0.48%) |
Feb 02, 2024 | 19.80 | 19.86 | 19.72 | 19.79 | 4,941 | -0.20(-1.01%) |