Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 20.45 | 20.57 | 20.41 | 20.54 | 158,060 | +0.09(+0.44%) |
Apr 25, 2024 | 20.52 | 20.52 | 20.40 | 20.45 | 72,485 | -0.16(-0.78%) |
Apr 24, 2024 | 20.64 | 20.64 | 20.59 | 20.61 | 98,760 | -0.06(-0.29%) |
Apr 23, 2024 | 20.40 | 20.71 | 20.39 | 20.67 | 216,500 | +0.25(+1.22%) |
Apr 22, 2024 | 20.41 | 20.47 | 20.38 | 20.42 | 146,993 | +0.01(+0.05%) |
Apr 19, 2024 | 20.40 | 20.48 | 20.39 | 20.41 | 139,183 | +0.00(+0.00%) |
Apr 18, 2024 | 20.48 | 20.53 | 20.39 | 20.41 | 179,868 | -0.07(-0.34%) |
Apr 17, 2024 | 20.42 | 20.49 | 20.41 | 20.48 | 108,107 | +0.09(+0.44%) |
Apr 16, 2024 | 20.31 | 20.41 | 20.26 | 20.39 | 98,645 | +0.05(+0.25%) |
Apr 15, 2024 | 20.47 | 20.47 | 20.30 | 20.34 | 147,449 | -0.18(-0.88%) |
Apr 12, 2024 | 20.51 | 20.60 | 20.50 | 20.52 | 111,165 | +0.01(+0.03%) |
Apr 11, 2024 | 20.51 | 20.59 | 20.49 | 20.51 | 169,066 | +0.00(+0.00%) |
Apr 10, 2024 | 20.68 | 20.68 | 20.48 | 20.51 | 176,310 | -0.25(-1.20%) |
Apr 09, 2024 | 20.71 | 20.80 | 20.71 | 20.76 | 172,660 | +0.02(+0.10%) |
Apr 08, 2024 | 20.70 | 20.75 | 20.70 | 20.74 | 184,337 | +0.05(+0.24%) |
Apr 05, 2024 | 20.68 | 20.75 | 20.65 | 20.69 | 153,612 | -0.02(-0.10%) |
Apr 04, 2024 | 20.85 | 20.90 | 20.67 | 20.71 | 157,227 | -0.06(-0.29%) |
Apr 03, 2024 | 20.69 | 20.87 | 20.69 | 20.77 | 159,700 | +0.04(+0.19%) |
Apr 02, 2024 | 20.73 | 20.80 | 20.69 | 20.73 | 141,546 | -0.08(-0.38%) |
Apr 01, 2024 | 20.91 | 20.99 | 20.78 | 20.81 | 140,588 | -0.20(-0.95%) |
Mar 28, 2024 | 20.90 | 21.01 | 20.89 | 21.01 | 176,032 | +0.09(+0.43%) |
Mar 27, 2024 | 20.91 | 20.98 | 20.89 | 20.92 | 142,711 | +0.01(+0.05%) |
Mar 26, 2024 | 20.92 | 20.96 | 20.90 | 20.91 | 67,644 | +0.02(+0.10%) |
Mar 25, 2024 | 20.95 | 20.96 | 20.86 | 20.89 | 89,202 | -0.06(-0.29%) |
Mar 22, 2024 | 20.99 | 21.07 | 20.95 | 20.95 | 106,683 | -0.01(-0.05%) |
Mar 21, 2024 | 21.00 | 21.05 | 20.96 | 20.96 | 94,957 | -0.03(-0.14%) |
Mar 20, 2024 | 20.95 | 21.01 | 20.93 | 20.99 | 111,059 | +0.01(+0.05%) |
Mar 19, 2024 | 20.97 | 21.01 | 20.96 | 20.98 | 64,677 | +0.01(+0.05%) |
Mar 18, 2024 | 20.86 | 20.98 | 20.86 | 20.97 | 78,527 | +0.11(+0.53%) |
Mar 15, 2024 | 20.88 | 20.89 | 20.79 | 20.86 | 73,806 | +0.04(+0.19%) |
Mar 14, 2024 | 20.97 | 20.98 | 20.81 | 20.82 | 64,346 | -0.18(-0.87%) |
Mar 13, 2024 | 20.98 | 21.03 | 20.93 | 21.01 | 169,210 | +0.08(+0.38%) |
Mar 12, 2024 | 21.04 | 21.04 | 20.89 | 20.93 | 141,073 | -0.11(-0.52%) |
Mar 11, 2024 | 20.88 | 21.07 | 20.87 | 21.04 | 344,934 | +0.14(+0.67%) |
Mar 08, 2024 | 20.98 | 20.98 | 20.84 | 20.90 | 170,657 | +0.00(+0.00%) |
Mar 07, 2024 | 20.99 | 21.00 | 20.89 | 20.90 | 109,692 | -0.02(-0.10%) |
Mar 06, 2024 | 20.91 | 20.97 | 20.90 | 20.92 | 132,366 | +0.03(+0.14%) |
Mar 05, 2024 | 20.85 | 20.96 | 20.85 | 20.89 | 114,314 | +0.09(+0.43%) |
Mar 04, 2024 | 20.93 | 20.93 | 20.78 | 20.80 | 139,149 | -0.15(-0.71%) |
Mar 01, 2024 | 20.90 | 20.99 | 20.89 | 20.95 | 119,550 | +0.04(+0.19%) |
Feb 29, 2024 | 20.84 | 20.94 | 20.80 | 20.91 | 241,675 | +0.07(+0.33%) |
Feb 28, 2024 | 20.80 | 20.88 | 20.80 | 20.84 | 104,883 | +0.04(+0.19%) |
Feb 27, 2024 | 20.91 | 20.95 | 20.79 | 20.80 | 125,306 | -0.13(-0.62%) |
Feb 26, 2024 | 21.01 | 21.03 | 20.92 | 20.93 | 102,499 | -0.06(-0.28%) |
Feb 23, 2024 | 20.98 | 21.07 | 20.98 | 20.99 | 148,030 | -0.01(-0.05%) |
Feb 22, 2024 | 21.02 | 21.07 | 20.98 | 21.00 | 157,042 | +0.06(+0.29%) |
Feb 21, 2024 | 20.98 | 21.11 | 20.94 | 20.94 | 108,715 | -0.05(-0.24%) |
Feb 20, 2024 | 20.95 | 21.03 | 20.95 | 20.99 | 100,773 | -0.03(-0.14%) |
Feb 16, 2024 | 21.03 | 21.05 | 20.98 | 21.02 | 119,088 | -0.03(-0.14%) |
Feb 15, 2024 | 21.09 | 21.11 | 21.02 | 21.05 | 61,630 | +0.07(+0.33%) |
Feb 14, 2024 | 20.95 | 21.07 | 20.92 | 20.98 | 95,305 | +0.04(+0.17%) |
Feb 13, 2024 | 20.97 | 21.02 | 20.92 | 20.94 | 122,857 | -0.19(-0.89%) |
Feb 12, 2024 | 21.18 | 21.19 | 21.12 | 21.13 | 104,046 | +0.05(+0.24%) |
Feb 09, 2024 | 21.09 | 21.18 | 21.07 | 21.08 | 122,142 | -0.03(-0.14%) |
Feb 08, 2024 | 21.06 | 21.18 | 21.06 | 21.11 | 127,392 | -0.03(-0.14%) |
Feb 07, 2024 | 21.31 | 21.32 | 21.14 | 21.14 | 154,269 | -0.13(-0.61%) |
Feb 06, 2024 | 21.13 | 21.31 | 21.13 | 21.27 | 139,861 | +0.14(+0.66%) |
Feb 05, 2024 | 21.13 | 21.23 | 21.08 | 21.13 | 229,454 | -0.06(-0.28%) |
Feb 02, 2024 | 21.31 | 21.33 | 21.16 | 21.19 | 139,839 | -0.23(-1.07%) |