Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 19.50 | 19.53 | 19.34 | 19.34 | 2,267 | -0.34(-1.74%) |
Apr 29, 2024 | 19.65 | 19.69 | 19.64 | 19.69 | 1,162 | +0.18(+0.90%) |
Apr 26, 2024 | 19.52 | 19.52 | 19.51 | 19.51 | 763 | +0.01(+0.06%) |
Apr 25, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 81 | -0.15(-0.77%) |
Apr 24, 2024 | 19.55 | 19.66 | 19.55 | 19.65 | 4,916 | +0.03(+0.15%) |
Apr 23, 2024 | 19.51 | 19.65 | 19.51 | 19.62 | 717 | +0.16(+0.83%) |
Apr 22, 2024 | 19.38 | 19.48 | 19.38 | 19.46 | 2,004 | +0.13(+0.68%) |
Apr 19, 2024 | 19.30 | 19.38 | 19.30 | 19.33 | 1,678 | +0.08(+0.42%) |
Apr 18, 2024 | 19.27 | 19.28 | 19.16 | 19.25 | 2,579 | -0.01(-0.05%) |
Apr 17, 2024 | 19.30 | 19.30 | 19.26 | 19.26 | 392 | -0.18(-0.91%) |
Apr 16, 2024 | 19.40 | 19.44 | 19.40 | 19.44 | 2,928 | -0.26(-1.33%) |
Apr 15, 2024 | 19.86 | 19.86 | 19.70 | 19.70 | 2,028 | -0.29(-1.47%) |
Apr 12, 2024 | 20.03 | 20.03 | 19.99 | 19.99 | 724 | -0.23(-1.12%) |
Apr 11, 2024 | 20.28 | 20.28 | 20.18 | 20.22 | 1,407 | +0.01(+0.07%) |
Apr 10, 2024 | 20.38 | 20.38 | 20.18 | 20.20 | 1,169 | -0.78(-3.71%) |
Apr 09, 2024 | 20.82 | 20.98 | 20.82 | 20.98 | 942 | +0.25(+1.18%) |
Apr 08, 2024 | 20.62 | 20.74 | 20.59 | 20.73 | 7,091 | +0.26(+1.27%) |
Apr 05, 2024 | 20.39 | 20.47 | 20.34 | 20.47 | 2,780 | +0.08(+0.38%) |
Apr 04, 2024 | 20.71 | 20.71 | 20.40 | 20.40 | 1,324 | -0.11(-0.52%) |
Apr 03, 2024 | 20.56 | 20.56 | 20.43 | 20.50 | 1,705 | +0.03(+0.15%) |
Apr 02, 2024 | 20.48 | 20.48 | 20.47 | 20.47 | 1,117 | -0.27(-1.29%) |
Apr 01, 2024 | 21.20 | 21.20 | 20.73 | 20.74 | 5,506 | -0.35(-1.66%) |
Mar 28, 2024 | 21.09 | 21.09 | 21.04 | 21.09 | 4,746 | +0.18(+0.85%) |
Mar 27, 2024 | 20.79 | 20.91 | 20.79 | 20.91 | 1,395 | +0.47(+2.31%) |
Mar 26, 2024 | 20.50 | 20.52 | 20.44 | 20.44 | 2,779 | -0.10(-0.48%) |
Mar 25, 2024 | 20.65 | 20.65 | 20.54 | 20.54 | 1,116 | -0.16(-0.76%) |
Mar 22, 2024 | 20.89 | 20.89 | 20.69 | 20.69 | 265 | -0.22(-1.04%) |
Mar 21, 2024 | 20.80 | 20.91 | 20.80 | 20.91 | 2,314 | +0.12(+0.58%) |
Mar 20, 2024 | 20.59 | 20.82 | 20.59 | 20.79 | 2,050 | +0.11(+0.52%) |
Mar 19, 2024 | 20.71 | 20.71 | 20.57 | 20.68 | 2,433 | +0.02(+0.11%) |
Mar 18, 2024 | 20.78 | 20.78 | 20.66 | 20.66 | 1,819 | -0.05(-0.25%) |
Mar 15, 2024 | 20.64 | 20.79 | 20.61 | 20.71 | 2,431 | -0.22(-1.07%) |
Mar 14, 2024 | 21.24 | 21.24 | 20.85 | 20.94 | 2,619 | -0.31(-1.48%) |
Mar 13, 2024 | 21.35 | 21.42 | 21.24 | 21.25 | 1,278 | -0.16(-0.73%) |
Mar 12, 2024 | 21.45 | 21.45 | 21.33 | 21.41 | 1,500 | -0.07(-0.34%) |
Mar 11, 2024 | 21.59 | 21.59 | 21.45 | 21.48 | 2,363 | -0.08(-0.37%) |
Mar 08, 2024 | 21.33 | 21.57 | 21.33 | 21.56 | 2,314 | +0.25(+1.16%) |
Mar 07, 2024 | 21.22 | 21.35 | 21.22 | 21.31 | 864 | +0.08(+0.38%) |
Mar 06, 2024 | 21.19 | 21.23 | 21.14 | 21.23 | 2,210 | +0.07(+0.33%) |
Mar 05, 2024 | 21.32 | 21.41 | 21.10 | 21.16 | 1,427 | -0.19(-0.88%) |
Mar 04, 2024 | 21.11 | 21.35 | 21.08 | 21.35 | 4,091 | +0.18(+0.87%) |
Mar 01, 2024 | 21.03 | 21.17 | 21.02 | 21.17 | 1,988 | +0.19(+0.90%) |
Feb 29, 2024 | 20.93 | 21.02 | 20.93 | 20.98 | 3,054 | +0.17(+0.84%) |
Feb 28, 2024 | 20.47 | 20.84 | 20.47 | 20.80 | 935 | +0.19(+0.90%) |
Feb 27, 2024 | 20.58 | 20.62 | 20.58 | 20.62 | 399 | -0.02(-0.11%) |
Feb 26, 2024 | 20.64 | 20.66 | 20.61 | 20.64 | 2,167 | -0.25(-1.21%) |
Feb 23, 2024 | 20.88 | 20.97 | 20.88 | 20.89 | 1,896 | -0.03(-0.13%) |
Feb 22, 2024 | 20.95 | 20.95 | 20.86 | 20.92 | 3,978 | +0.08(+0.39%) |
Feb 21, 2024 | 20.78 | 20.84 | 20.78 | 20.84 | 1,154 | +0.18(+0.88%) |
Feb 20, 2024 | 20.73 | 20.78 | 20.54 | 20.66 | 5,799 | -0.06(-0.30%) |
Feb 16, 2024 | 20.77 | 20.81 | 20.72 | 20.72 | 3,725 | -0.20(-0.97%) |
Feb 15, 2024 | 20.84 | 20.92 | 20.84 | 20.92 | 670 | +0.44(+2.13%) |
Feb 14, 2024 | 20.46 | 20.49 | 20.46 | 20.49 | 402 | +0.15(+0.72%) |
Feb 13, 2024 | 20.44 | 20.44 | 20.12 | 20.34 | 6,265 | -0.37(-1.80%) |
Feb 12, 2024 | 20.75 | 20.75 | 20.71 | 20.71 | 362 | -0.03(-0.17%) |
Feb 09, 2024 | 20.63 | 20.75 | 20.52 | 20.75 | 1,884 | +0.03(+0.17%) |
Feb 08, 2024 | 20.60 | 20.76 | 20.60 | 20.71 | 2,311 | +0.14(+0.69%) |
Feb 07, 2024 | 20.67 | 20.67 | 20.57 | 20.57 | 2,563 | -0.07(-0.36%) |
Feb 06, 2024 | 20.58 | 20.65 | 20.57 | 20.64 | 14,011 | +0.23(+1.15%) |
Feb 05, 2024 | 20.70 | 20.70 | 20.41 | 20.41 | 3,421 | -0.40(-1.94%) |
Feb 02, 2024 | 20.49 | 20.81 | 20.49 | 20.81 | 2,224 | -0.21(-1.02%) |