Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 20.44 | 20.45 | 20.38 | 20.39 | 83,560 | -0.10(-0.49%) |
Apr 29, 2024 | 20.45 | 20.55 | 20.43 | 20.49 | 113,775 | +0.04(+0.19%) |
Apr 26, 2024 | 20.36 | 20.48 | 20.32 | 20.45 | 158,770 | +0.09(+0.44%) |
Apr 25, 2024 | 20.43 | 20.43 | 20.31 | 20.36 | 72,810 | -0.16(-0.78%) |
Apr 24, 2024 | 20.55 | 20.55 | 20.50 | 20.52 | 99,204 | -0.06(-0.29%) |
Apr 23, 2024 | 20.31 | 20.62 | 20.30 | 20.58 | 217,473 | +0.25(+1.22%) |
Apr 22, 2024 | 20.32 | 20.38 | 20.29 | 20.33 | 147,653 | +0.01(+0.05%) |
Apr 19, 2024 | 20.31 | 20.39 | 20.30 | 20.32 | 139,808 | +0.00(+0.00%) |
Apr 18, 2024 | 20.39 | 20.44 | 20.30 | 20.32 | 180,676 | -0.07(-0.34%) |
Apr 17, 2024 | 20.33 | 20.40 | 20.32 | 20.39 | 108,593 | +0.09(+0.44%) |
Apr 16, 2024 | 20.22 | 20.32 | 20.17 | 20.30 | 99,088 | +0.05(+0.25%) |
Apr 15, 2024 | 20.38 | 20.38 | 20.21 | 20.25 | 148,111 | -0.18(-0.88%) |
Apr 12, 2024 | 20.42 | 20.51 | 20.41 | 20.43 | 111,664 | +0.01(+0.03%) |
Apr 11, 2024 | 20.42 | 20.50 | 20.40 | 20.42 | 169,826 | +0.00(+0.00%) |
Apr 10, 2024 | 20.59 | 20.59 | 20.39 | 20.42 | 177,103 | -0.25(-1.20%) |
Apr 09, 2024 | 20.62 | 20.70 | 20.62 | 20.67 | 173,436 | +0.02(+0.10%) |
Apr 08, 2024 | 20.61 | 20.66 | 20.61 | 20.65 | 185,165 | +0.05(+0.24%) |
Apr 05, 2024 | 20.59 | 20.66 | 20.56 | 20.60 | 154,303 | -0.02(-0.10%) |
Apr 04, 2024 | 20.76 | 20.81 | 20.58 | 20.62 | 157,934 | -0.06(-0.29%) |
Apr 03, 2024 | 20.60 | 20.78 | 20.60 | 20.68 | 160,418 | +0.04(+0.19%) |
Apr 02, 2024 | 20.64 | 20.71 | 20.60 | 20.64 | 142,182 | -0.08(-0.38%) |
Apr 01, 2024 | 20.82 | 20.90 | 20.69 | 20.72 | 141,220 | -0.20(-0.95%) |
Mar 28, 2024 | 20.81 | 20.92 | 20.80 | 20.92 | 176,823 | +0.09(+0.43%) |
Mar 27, 2024 | 20.82 | 20.89 | 20.80 | 20.83 | 143,352 | +0.01(+0.05%) |
Mar 26, 2024 | 20.83 | 20.86 | 20.81 | 20.82 | 67,948 | +0.02(+0.10%) |
Mar 25, 2024 | 20.86 | 20.87 | 20.77 | 20.80 | 89,603 | -0.06(-0.29%) |
Mar 22, 2024 | 20.90 | 20.98 | 20.86 | 20.86 | 107,163 | -0.01(-0.05%) |
Mar 21, 2024 | 20.91 | 20.96 | 20.86 | 20.87 | 95,384 | -0.03(-0.14%) |
Mar 20, 2024 | 20.86 | 20.92 | 20.84 | 20.90 | 111,558 | +0.01(+0.05%) |
Mar 19, 2024 | 20.88 | 20.92 | 20.87 | 20.89 | 64,968 | +0.01(+0.05%) |
Mar 18, 2024 | 20.77 | 20.89 | 20.77 | 20.88 | 78,880 | +0.11(+0.53%) |
Mar 15, 2024 | 20.79 | 20.80 | 20.70 | 20.77 | 74,138 | +0.04(+0.19%) |
Mar 14, 2024 | 20.88 | 20.89 | 20.72 | 20.73 | 64,635 | -0.18(-0.87%) |
Mar 13, 2024 | 20.88 | 20.94 | 20.83 | 20.91 | 169,970 | +0.08(+0.38%) |
Mar 12, 2024 | 20.94 | 20.94 | 20.79 | 20.83 | 141,708 | -0.11(-0.52%) |
Mar 11, 2024 | 20.78 | 20.97 | 20.77 | 20.94 | 346,485 | +0.14(+0.67%) |
Mar 08, 2024 | 20.88 | 20.88 | 20.74 | 20.80 | 171,424 | +0.00(+0.00%) |
Mar 07, 2024 | 20.89 | 20.90 | 20.79 | 20.80 | 110,185 | -0.02(-0.10%) |
Mar 06, 2024 | 20.81 | 20.87 | 20.80 | 20.82 | 132,961 | +0.03(+0.14%) |
Mar 05, 2024 | 20.75 | 20.86 | 20.75 | 20.79 | 114,828 | +0.09(+0.43%) |
Mar 04, 2024 | 20.83 | 20.83 | 20.69 | 20.70 | 139,774 | -0.15(-0.71%) |
Mar 01, 2024 | 20.80 | 20.89 | 20.79 | 20.85 | 120,087 | +0.04(+0.19%) |
Feb 29, 2024 | 20.74 | 20.84 | 20.70 | 20.81 | 242,762 | +0.07(+0.33%) |
Feb 28, 2024 | 20.70 | 20.78 | 20.70 | 20.74 | 105,355 | +0.04(+0.19%) |
Feb 27, 2024 | 20.81 | 20.85 | 20.69 | 20.70 | 125,870 | -0.13(-0.62%) |
Feb 26, 2024 | 20.91 | 20.93 | 20.82 | 20.83 | 102,960 | -0.06(-0.28%) |
Feb 23, 2024 | 20.88 | 20.97 | 20.88 | 20.89 | 148,696 | -0.01(-0.05%) |
Feb 22, 2024 | 20.92 | 20.97 | 20.89 | 20.90 | 157,749 | +0.06(+0.29%) |
Feb 21, 2024 | 20.88 | 21.01 | 20.84 | 20.84 | 109,204 | -0.05(-0.24%) |
Feb 20, 2024 | 20.85 | 20.94 | 20.85 | 20.89 | 101,226 | -0.03(-0.14%) |
Feb 16, 2024 | 20.93 | 20.95 | 20.88 | 20.92 | 119,623 | -0.03(-0.14%) |
Feb 15, 2024 | 20.99 | 21.01 | 20.92 | 20.95 | 61,907 | +0.07(+0.33%) |
Feb 14, 2024 | 20.85 | 20.97 | 20.83 | 20.88 | 95,733 | +0.04(+0.17%) |
Feb 13, 2024 | 20.88 | 20.93 | 20.83 | 20.85 | 123,409 | -0.19(-0.89%) |
Feb 12, 2024 | 21.08 | 21.10 | 21.02 | 21.03 | 104,513 | +0.05(+0.24%) |
Feb 09, 2024 | 20.99 | 21.09 | 20.98 | 20.98 | 122,691 | -0.03(-0.14%) |
Feb 08, 2024 | 20.96 | 21.08 | 20.96 | 21.01 | 127,964 | -0.03(-0.14%) |
Feb 07, 2024 | 21.21 | 21.23 | 21.04 | 21.04 | 154,963 | -0.13(-0.61%) |
Feb 06, 2024 | 21.03 | 21.22 | 21.03 | 21.17 | 140,489 | +0.14(+0.66%) |
Feb 05, 2024 | 21.03 | 21.13 | 20.98 | 21.03 | 230,485 | -0.06(-0.28%) |
Feb 02, 2024 | 21.21 | 21.23 | 21.06 | 21.09 | 140,468 | -0.23(-1.07%) |