Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 20.88 | 20.88 | 20.85 | 20.85 | 414 | -0.05(-0.22%) |
Apr 29, 2024 | 20.88 | 20.92 | 20.88 | 20.89 | 834 | +0.06(+0.29%) |
Apr 26, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 300 | +0.00(+0.00%) |
Apr 25, 2024 | 20.80 | 20.83 | 20.80 | 20.83 | 541 | -0.04(-0.17%) |
Apr 24, 2024 | 20.85 | 20.87 | 20.85 | 20.87 | 499 | -0.05(-0.23%) |
Apr 23, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 67 | +0.05(+0.26%) |
Apr 22, 2024 | 20.86 | 20.90 | 20.86 | 20.86 | 5,597 | +0.00(+0.02%) |
Apr 19, 2024 | 20.85 | 20.86 | 20.85 | 20.86 | 333 | +0.02(+0.12%) |
Apr 18, 2024 | 20.82 | 20.84 | 20.82 | 20.83 | 1,734 | -0.07(-0.33%) |
Apr 17, 2024 | 20.86 | 20.92 | 20.86 | 20.90 | 1,449 | +0.10(+0.48%) |
Apr 16, 2024 | 20.76 | 20.80 | 20.76 | 20.80 | 421 | -0.05(-0.26%) |
Apr 15, 2024 | 20.84 | 20.89 | 20.83 | 20.86 | 6,680 | -0.14(-0.67%) |
Apr 12, 2024 | 20.97 | 21.00 | 20.97 | 21.00 | 2,827 | +0.09(+0.43%) |
Apr 11, 2024 | 20.97 | 20.97 | 20.87 | 20.91 | 6,742 | -0.04(-0.19%) |
Apr 10, 2024 | 21.02 | 21.02 | 20.92 | 20.95 | 1,298 | -0.49(-2.26%) |
Apr 09, 2024 | 21.21 | 21.43 | 21.18 | 21.43 | 2,211 | +0.29(+1.38%) |
Apr 08, 2024 | 21.15 | 21.15 | 21.13 | 21.14 | 1,226 | -0.00(-0.02%) |
Apr 05, 2024 | 21.18 | 21.22 | 21.15 | 21.15 | 3,842 | -0.12(-0.56%) |
Apr 04, 2024 | 21.25 | 21.27 | 21.24 | 21.26 | 1,014 | +0.03(+0.14%) |
Apr 03, 2024 | 21.21 | 21.23 | 21.21 | 21.23 | 1,039 | +0.02(+0.09%) |
Apr 02, 2024 | 21.19 | 21.22 | 21.19 | 21.21 | 4,824 | -0.03(-0.15%) |
Apr 01, 2024 | 21.24 | 21.25 | 21.24 | 21.25 | 3,810 | -0.12(-0.58%) |
Mar 28, 2024 | 21.36 | 21.39 | 21.35 | 21.37 | 69,602 | -0.03(-0.15%) |
Mar 27, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 52 | +0.04(+0.19%) |
Mar 26, 2024 | 21.32 | 21.36 | 21.31 | 21.36 | 1,809 | +0.02(+0.09%) |
Mar 25, 2024 | 21.31 | 21.37 | 21.31 | 21.34 | 8,134 | +0.02(+0.11%) |
Mar 22, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 101 | +0.08(+0.37%) |
Mar 21, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 27 | -0.02(-0.08%) |
Mar 20, 2024 | 21.27 | 21.28 | 21.26 | 21.26 | 579 | +0.05(+0.22%) |
Mar 19, 2024 | 21.19 | 21.22 | 21.19 | 21.21 | 2,687 | +0.04(+0.19%) |
Mar 18, 2024 | 21.18 | 21.18 | 21.13 | 21.17 | 1,715 | -0.02(-0.12%) |
Mar 15, 2024 | 21.16 | 21.21 | 21.16 | 21.20 | 4,982 | +0.02(+0.08%) |
Mar 14, 2024 | 21.25 | 21.25 | 21.18 | 21.18 | 778 | -0.14(-0.65%) |
Mar 13, 2024 | 21.37 | 21.37 | 21.32 | 21.32 | 812 | -0.05(-0.25%) |
Mar 12, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 27 | -0.05(-0.25%) |
Mar 11, 2024 | 21.47 | 21.47 | 21.40 | 21.43 | 3,795 | -0.00(-0.01%) |
Mar 08, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 101 | +0.01(+0.07%) |
Mar 07, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 530 | +0.05(+0.25%) |
Mar 06, 2024 | 21.39 | 21.39 | 21.34 | 21.36 | 1,429 | +0.02(+0.11%) |
Mar 05, 2024 | 21.25 | 21.34 | 21.25 | 21.34 | 645 | +0.15(+0.71%) |
Mar 04, 2024 | 21.18 | 21.19 | 21.18 | 21.19 | 270 | -0.06(-0.28%) |
Mar 01, 2024 | 21.07 | 21.25 | 21.07 | 21.25 | 511 | +0.12(+0.56%) |
Feb 29, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 88 | +0.12(+0.59%) |
Feb 28, 2024 | 21.01 | 21.04 | 20.94 | 21.00 | 46,685 | -0.01(-0.07%) |
Feb 27, 2024 | 21.03 | 21.03 | 21.01 | 21.02 | 413,523 | -0.04(-0.21%) |
Feb 26, 2024 | 21.08 | 21.08 | 21.00 | 21.06 | 5,154 | -0.06(-0.27%) |
Feb 23, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 101 | +0.14(+0.65%) |
Feb 22, 2024 | 20.99 | 20.99 | 20.98 | 20.98 | 1,096 | +0.03(+0.14%) |
Feb 21, 2024 | 21.05 | 21.05 | 20.95 | 20.95 | 376 | -0.15(-0.69%) |
Feb 20, 2024 | 21.10 | 21.13 | 21.08 | 21.10 | 10,366 | +0.05(+0.26%) |
Feb 16, 2024 | 21.04 | 21.05 | 21.04 | 21.05 | 382 | -0.10(-0.46%) |
Feb 15, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 11 | +0.01(+0.05%) |
Feb 14, 2024 | 21.10 | 21.15 | 21.09 | 21.14 | 5,503 | +0.14(+0.68%) |
Feb 13, 2024 | 21.07 | 21.08 | 20.99 | 20.99 | 77,479 | -0.21(-0.98%) |
Feb 12, 2024 | 21.22 | 21.25 | 21.16 | 21.20 | 13,704 | +0.02(+0.10%) |
Feb 09, 2024 | 21.17 | 21.18 | 21.16 | 21.18 | 1,880 | -0.03(-0.16%) |
Feb 08, 2024 | 21.20 | 21.25 | 21.19 | 21.21 | 8,205 | -0.03(-0.16%) |
Feb 07, 2024 | 21.24 | 21.25 | 21.23 | 21.25 | 2,546 | -0.04(-0.21%) |
Feb 06, 2024 | 21.28 | 21.29 | 21.28 | 21.29 | 681 | +0.14(+0.65%) |
Feb 05, 2024 | 21.15 | 21.16 | 21.13 | 21.16 | 10,748 | -0.18(-0.83%) |
Feb 02, 2024 | 21.32 | 21.34 | 21.31 | 21.33 | 5,476 | -0.25(-1.14%) |