Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 20.69 | 20.80 | 20.69 | 20.78 | 38,816 | -0.04(-0.19%) |
Apr 29, 2024 | 20.84 | 20.84 | 20.71 | 20.82 | 29,305 | +0.04(+0.19%) |
Apr 26, 2024 | 20.76 | 20.81 | 20.75 | 20.78 | 19,315 | +0.03(+0.14%) |
Apr 25, 2024 | 20.71 | 20.75 | 20.69 | 20.75 | 51,179 | -0.10(-0.48%) |
Apr 24, 2024 | 20.89 | 20.89 | 20.81 | 20.85 | 27,006 | +0.02(+0.09%) |
Apr 23, 2024 | 20.78 | 20.86 | 20.75 | 20.83 | 66,360 | +0.03(+0.15%) |
Apr 22, 2024 | 20.82 | 20.90 | 20.80 | 20.80 | 16,497 | -0.03(-0.14%) |
Apr 19, 2024 | 20.86 | 20.96 | 20.83 | 20.83 | 58,429 | -0.02(-0.10%) |
Apr 18, 2024 | 20.95 | 20.95 | 20.84 | 20.85 | 17,138 | -0.08(-0.38%) |
Apr 17, 2024 | 20.86 | 20.97 | 20.86 | 20.93 | 17,996 | +0.08(+0.38%) |
Apr 16, 2024 | 20.77 | 20.93 | 20.75 | 20.85 | 17,563 | -0.02(-0.10%) |
Apr 15, 2024 | 20.98 | 20.98 | 20.82 | 20.87 | 92,005 | -0.16(-0.76%) |
Apr 12, 2024 | 21.08 | 21.12 | 21.00 | 21.03 | 110,883 | -0.01(-0.06%) |
Apr 11, 2024 | 21.02 | 21.07 | 20.94 | 21.04 | 18,860 | +0.03(+0.16%) |
Apr 10, 2024 | 21.05 | 21.13 | 20.94 | 21.01 | 46,999 | -0.20(-0.94%) |
Apr 09, 2024 | 21.25 | 21.27 | 21.20 | 21.21 | 10,353 | +0.02(+0.09%) |
Apr 08, 2024 | 21.12 | 21.27 | 21.12 | 21.19 | 59,548 | +0.04(+0.19%) |
Apr 05, 2024 | 21.23 | 21.23 | 21.15 | 21.15 | 18,754 | -0.08(-0.38%) |
Apr 04, 2024 | 21.28 | 21.31 | 21.19 | 21.23 | 16,587 | +0.05(+0.24%) |
Apr 03, 2024 | 21.41 | 21.41 | 21.17 | 21.18 | 42,618 | -0.10(-0.47%) |
Apr 02, 2024 | 21.27 | 21.31 | 21.22 | 21.28 | 103,315 | -0.07(-0.33%) |
Apr 01, 2024 | 21.42 | 21.52 | 21.28 | 21.35 | 52,543 | -0.30(-1.39%) |
Mar 28, 2024 | 21.58 | 21.69 | 21.53 | 21.65 | 17,542 | +0.08(+0.37%) |
Mar 27, 2024 | 21.60 | 21.60 | 21.53 | 21.57 | 53,902 | +0.06(+0.28%) |
Mar 26, 2024 | 21.57 | 21.58 | 21.51 | 21.51 | 23,188 | +0.00(+0.00%) |
Mar 25, 2024 | 21.85 | 21.85 | 21.51 | 21.51 | 14,411 | -0.07(-0.32%) |
Mar 22, 2024 | 21.51 | 21.64 | 21.51 | 21.58 | 12,279 | +0.06(+0.28%) |
Mar 21, 2024 | 21.65 | 21.65 | 21.52 | 21.52 | 11,825 | -0.09(-0.42%) |
Mar 20, 2024 | 21.51 | 21.61 | 21.51 | 21.61 | 22,474 | +0.05(+0.23%) |
Mar 19, 2024 | 21.63 | 21.64 | 21.56 | 21.56 | 25,299 | -0.05(-0.23%) |
Mar 18, 2024 | 21.51 | 21.64 | 21.51 | 21.61 | 23,947 | +0.09(+0.42%) |
Mar 15, 2024 | 21.44 | 21.52 | 21.43 | 21.52 | 49,741 | +0.11(+0.51%) |
Mar 14, 2024 | 21.52 | 21.58 | 21.39 | 21.41 | 41,910 | -0.18(-0.83%) |
Mar 13, 2024 | 21.50 | 21.64 | 21.50 | 21.59 | 39,306 | +0.04(+0.19%) |
Mar 12, 2024 | 21.64 | 21.64 | 21.55 | 21.55 | 33,000 | -0.07(-0.30%) |
Mar 11, 2024 | 21.58 | 21.68 | 21.58 | 21.62 | 19,413 | +0.04(+0.17%) |
Mar 08, 2024 | 21.59 | 21.66 | 21.58 | 21.58 | 14,860 | +0.01(+0.05%) |
Mar 07, 2024 | 21.48 | 21.61 | 21.48 | 21.57 | 54,577 | +0.02(+0.09%) |
Mar 06, 2024 | 21.43 | 21.57 | 21.43 | 21.55 | 85,003 | +0.00(+0.00%) |
Mar 05, 2024 | 21.53 | 21.57 | 21.50 | 21.55 | 39,603 | +0.10(+0.47%) |
Mar 04, 2024 | 21.48 | 21.51 | 21.42 | 21.45 | 30,750 | +0.01(+0.05%) |
Mar 01, 2024 | 21.42 | 21.46 | 21.33 | 21.44 | 13,290 | +0.02(+0.09%) |
Feb 29, 2024 | 21.44 | 21.48 | 21.41 | 21.42 | 13,054 | +0.02(+0.09%) |
Feb 28, 2024 | 21.27 | 21.40 | 21.27 | 21.40 | 24,112 | +0.08(+0.38%) |
Feb 27, 2024 | 21.36 | 21.38 | 21.27 | 21.32 | 21,928 | -0.10(-0.47%) |
Feb 26, 2024 | 21.45 | 21.54 | 21.36 | 21.42 | 99,048 | -0.13(-0.60%) |
Feb 23, 2024 | 21.45 | 21.55 | 21.45 | 21.55 | 12,776 | +0.01(+0.05%) |
Feb 22, 2024 | 21.46 | 21.57 | 21.46 | 21.54 | 32,243 | +0.04(+0.19%) |
Feb 21, 2024 | 21.54 | 21.57 | 21.47 | 21.50 | 35,317 | -0.03(-0.14%) |
Feb 20, 2024 | 21.46 | 21.53 | 21.46 | 21.53 | 21,977 | +0.02(+0.09%) |
Feb 16, 2024 | 21.47 | 21.51 | 21.43 | 21.51 | 49,105 | -0.05(-0.23%) |
Feb 15, 2024 | 21.50 | 21.59 | 21.49 | 21.56 | 44,530 | +0.11(+0.51%) |
Feb 14, 2024 | 21.37 | 21.45 | 21.33 | 21.45 | 74,386 | +0.16(+0.75%) |
Feb 13, 2024 | 21.22 | 21.29 | 21.22 | 21.29 | 20,730 | -0.13(-0.61%) |
Feb 12, 2024 | 21.45 | 21.46 | 21.41 | 21.42 | 60,265 | +0.04(+0.19%) |
Feb 09, 2024 | 21.36 | 21.42 | 21.33 | 21.38 | 16,520 | +0.08(+0.38%) |
Feb 08, 2024 | 21.45 | 21.45 | 21.29 | 21.30 | 23,178 | -0.06(-0.28%) |
Feb 07, 2024 | 21.42 | 21.47 | 21.32 | 21.36 | 88,931 | +0.00(+0.00%) |
Feb 06, 2024 | 21.17 | 21.37 | 21.17 | 21.36 | 35,793 | +0.17(+0.80%) |
Feb 05, 2024 | 21.35 | 21.35 | 21.19 | 21.19 | 47,142 | -0.15(-0.73%) |
Feb 02, 2024 | 21.44 | 21.44 | 21.30 | 21.34 | 68,227 | -0.14(-0.67%) |