Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 20.22 | 20.22 | 20.18 | 20.20 | 37,432 | -0.01(-0.05%) |
Apr 29, 2024 | 20.16 | 20.23 | 20.16 | 20.21 | 59,213 | +0.00(+0.00%) |
Apr 26, 2024 | 20.22 | 20.22 | 20.18 | 20.21 | 173,172 | +0.02(+0.10%) |
Apr 25, 2024 | 20.19 | 20.19 | 20.16 | 20.19 | 35,163 | +0.00(+0.00%) |
Apr 24, 2024 | 20.19 | 20.23 | 20.17 | 20.19 | 55,457 | +0.00(+0.00%) |
Apr 23, 2024 | 20.26 | 20.26 | 20.17 | 20.19 | 35,561 | +0.01(+0.05%) |
Apr 22, 2024 | 20.22 | 20.22 | 20.16 | 20.18 | 38,684 | +0.01(+0.05%) |
Apr 19, 2024 | 20.18 | 20.19 | 20.16 | 20.17 | 40,590 | +0.00(+0.00%) |
Apr 18, 2024 | 20.18 | 20.18 | 20.15 | 20.17 | 18,084 | +0.01(+0.05%) |
Apr 17, 2024 | 20.18 | 20.22 | 20.14 | 20.16 | 92,385 | -0.01(-0.05%) |
Apr 16, 2024 | 20.20 | 20.20 | 20.15 | 20.17 | 124,545 | +0.01(+0.05%) |
Apr 15, 2024 | 20.18 | 20.18 | 20.13 | 20.16 | 76,831 | +0.00(+0.02%) |
Apr 12, 2024 | 20.15 | 20.16 | 20.15 | 20.15 | 22,554 | +0.01(+0.03%) |
Apr 11, 2024 | 20.09 | 20.16 | 20.09 | 20.15 | 78,148 | +0.02(+0.10%) |
Apr 10, 2024 | 20.14 | 20.17 | 20.10 | 20.13 | 69,990 | -0.04(-0.20%) |
Apr 09, 2024 | 20.21 | 20.21 | 20.14 | 20.17 | 46,892 | +0.01(+0.05%) |
Apr 08, 2024 | 20.14 | 20.17 | 20.14 | 20.16 | 44,213 | +0.02(+0.10%) |
Apr 05, 2024 | 20.15 | 20.20 | 20.12 | 20.14 | 38,211 | -0.03(-0.15%) |
Apr 04, 2024 | 20.19 | 20.19 | 20.13 | 20.17 | 70,807 | +0.02(+0.10%) |
Apr 03, 2024 | 20.11 | 20.15 | 20.11 | 20.15 | 37,797 | +0.01(+0.05%) |
Apr 02, 2024 | 20.08 | 20.15 | 20.08 | 20.14 | 281,876 | +0.03(+0.15%) |
Apr 01, 2024 | 20.19 | 20.19 | 20.09 | 20.11 | 30,793 | -0.02(-0.10%) |
Mar 28, 2024 | 20.11 | 20.13 | 20.11 | 20.13 | 30,636 | -0.01(-0.05%) |
Mar 27, 2024 | 20.10 | 20.15 | 20.10 | 20.14 | 48,716 | +0.00(+0.00%) |
Mar 26, 2024 | 20.15 | 20.15 | 20.10 | 20.14 | 52,717 | +0.01(+0.07%) |
Mar 25, 2024 | 20.12 | 20.15 | 20.10 | 20.13 | 81,746 | +0.01(+0.05%) |
Mar 22, 2024 | 20.08 | 20.12 | 20.08 | 20.12 | 61,824 | +0.02(+0.10%) |
Mar 21, 2024 | 20.07 | 20.11 | 20.07 | 20.10 | 53,077 | -0.01(-0.05%) |
Mar 20, 2024 | 20.12 | 20.12 | 20.08 | 20.11 | 57,957 | +0.02(+0.10%) |
Mar 19, 2024 | 20.09 | 20.10 | 20.07 | 20.09 | 73,537 | +0.00(+0.00%) |
Mar 18, 2024 | 20.05 | 20.09 | 20.04 | 20.09 | 88,371 | +0.00(+0.00%) |
Mar 15, 2024 | 20.04 | 20.09 | 20.04 | 20.09 | 56,246 | +0.01(+0.05%) |
Mar 14, 2024 | 20.04 | 20.08 | 20.04 | 20.08 | 23,380 | +0.00(+0.00%) |
Mar 13, 2024 | 20.15 | 20.15 | 20.07 | 20.08 | 15,764 | +0.00(+0.00%) |
Mar 12, 2024 | 20.12 | 20.12 | 20.06 | 20.08 | 79,533 | -0.01(-0.05%) |
Mar 11, 2024 | 20.08 | 20.09 | 20.07 | 20.09 | 76,541 | +0.01(+0.05%) |
Mar 08, 2024 | 20.04 | 20.08 | 20.04 | 20.08 | 104,003 | +0.01(+0.05%) |
Mar 07, 2024 | 20.06 | 20.07 | 20.04 | 20.07 | 76,440 | +0.01(+0.07%) |
Mar 06, 2024 | 20.05 | 20.07 | 20.04 | 20.05 | 108,815 | +0.01(+0.03%) |
Mar 05, 2024 | 20.05 | 20.05 | 20.03 | 20.05 | 36,324 | +0.00(+0.00%) |
Mar 04, 2024 | 20.07 | 20.07 | 20.03 | 20.05 | 55,617 | -0.02(-0.10%) |
Mar 01, 2024 | 20.02 | 20.07 | 20.02 | 20.07 | 39,363 | +0.02(+0.10%) |
Feb 29, 2024 | 20.05 | 20.05 | 20.02 | 20.05 | 39,133 | +0.02(+0.10%) |
Feb 28, 2024 | 20.05 | 20.05 | 20.01 | 20.03 | 59,329 | +0.00(+0.00%) |
Feb 27, 2024 | 20.04 | 20.04 | 20.02 | 20.03 | 57,655 | +0.00(+0.00%) |
Feb 26, 2024 | 20.05 | 20.05 | 20.01 | 20.03 | 31,662 | +0.00(+0.00%) |
Feb 23, 2024 | 20.04 | 20.09 | 20.01 | 20.03 | 103,501 | +0.01(+0.05%) |
Feb 22, 2024 | 20.11 | 20.11 | 20.00 | 20.02 | 51,892 | +0.00(+0.00%) |
Feb 21, 2024 | 20.00 | 20.02 | 20.00 | 20.02 | 35,235 | +0.02(+0.10%) |
Feb 20, 2024 | 19.99 | 20.07 | 19.99 | 20.00 | 57,987 | -0.02(-0.10%) |
Feb 16, 2024 | 19.97 | 20.02 | 19.97 | 20.02 | 228,209 | -0.01(-0.05%) |
Feb 15, 2024 | 19.99 | 20.04 | 19.99 | 20.03 | 136,755 | +0.02(+0.10%) |
Feb 14, 2024 | 19.98 | 20.01 | 19.97 | 20.01 | 30,956 | +0.01(+0.05%) |
Feb 13, 2024 | 20.00 | 20.00 | 19.97 | 20.00 | 74,529 | +0.00(+0.00%) |
Feb 12, 2024 | 19.99 | 20.00 | 19.97 | 20.00 | 70,842 | +0.00(+0.00%) |
Feb 09, 2024 | 20.00 | 20.04 | 19.98 | 20.00 | 128,562 | +0.00(+0.02%) |
Feb 08, 2024 | 19.98 | 20.00 | 19.97 | 19.99 | 64,008 | -0.01(-0.07%) |
Feb 07, 2024 | 19.99 | 20.01 | 19.98 | 20.01 | 47,124 | +0.01(+0.05%) |
Feb 06, 2024 | 19.97 | 20.00 | 19.97 | 20.00 | 74,100 | +0.01(+0.05%) |
Feb 05, 2024 | 19.95 | 19.99 | 19.95 | 19.99 | 95,551 | +0.02(+0.10%) |
Feb 02, 2024 | 20.06 | 20.06 | 19.95 | 19.97 | 84,595 | -0.02(-0.12%) |