Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 20.22 | 20.22 | 20.12 | 20.12 | 53,498 | -0.10(-0.49%) |
Apr 29, 2024 | 20.23 | 20.25 | 20.19 | 20.22 | 2,281 | +0.05(+0.23%) |
Apr 26, 2024 | 20.18 | 20.20 | 20.14 | 20.17 | 3,530 | -0.03(-0.13%) |
Apr 25, 2024 | 20.10 | 20.22 | 20.10 | 20.20 | 2,107 | +0.01(+0.05%) |
Apr 24, 2024 | 20.13 | 20.19 | 20.13 | 20.19 | 560 | -0.02(-0.12%) |
Apr 23, 2024 | 20.22 | 20.22 | 20.21 | 20.21 | 620 | +0.07(+0.36%) |
Apr 22, 2024 | 20.05 | 20.14 | 20.03 | 20.14 | 4,784 | +0.08(+0.38%) |
Apr 19, 2024 | 20.10 | 20.14 | 20.05 | 20.07 | 3,862 | +0.06(+0.29%) |
Apr 18, 2024 | 20.06 | 20.07 | 20.01 | 20.01 | 2,129 | -0.04(-0.21%) |
Apr 17, 2024 | 20.00 | 20.06 | 20.00 | 20.05 | 1,063 | +0.06(+0.29%) |
Apr 16, 2024 | 19.98 | 20.03 | 19.97 | 19.99 | 4,407 | -0.05(-0.25%) |
Apr 15, 2024 | 20.18 | 20.18 | 20.01 | 20.04 | 4,798 | -0.10(-0.52%) |
Apr 12, 2024 | 20.17 | 20.17 | 20.12 | 20.15 | 51,349 | -0.13(-0.62%) |
Apr 11, 2024 | 20.31 | 20.31 | 20.18 | 20.27 | 4,450 | -0.04(-0.19%) |
Apr 10, 2024 | 20.37 | 20.37 | 20.28 | 20.31 | 5,570 | -0.19(-0.93%) |
Apr 09, 2024 | 20.50 | 20.54 | 20.49 | 20.50 | 1,511 | +0.05(+0.22%) |
Apr 08, 2024 | 20.46 | 20.48 | 20.45 | 20.46 | 874 | +0.04(+0.21%) |
Apr 05, 2024 | 20.42 | 20.48 | 20.41 | 20.41 | 2,132 | -0.03(-0.15%) |
Apr 04, 2024 | 20.46 | 20.51 | 20.43 | 20.44 | 2,209 | +0.01(+0.07%) |
Apr 03, 2024 | 20.38 | 20.47 | 20.38 | 20.43 | 2,661 | +0.07(+0.37%) |
Apr 02, 2024 | 20.22 | 20.36 | 20.22 | 20.36 | 9,981 | +0.03(+0.17%) |
Apr 01, 2024 | 20.36 | 20.36 | 20.27 | 20.32 | 45,717 | -0.07(-0.36%) |
Mar 28, 2024 | 20.47 | 20.47 | 20.38 | 20.39 | 5,428 | -0.10(-0.50%) |
Mar 27, 2024 | 20.41 | 20.50 | 20.40 | 20.50 | 1,705 | +0.08(+0.39%) |
Mar 26, 2024 | 20.47 | 20.47 | 20.42 | 20.42 | 2,002 | +0.00(+0.02%) |
Mar 25, 2024 | 20.43 | 20.46 | 20.38 | 20.41 | 2,063 | +0.04(+0.19%) |
Mar 22, 2024 | 20.36 | 20.40 | 20.34 | 20.37 | 4,500 | -0.05(-0.24%) |
Mar 21, 2024 | 20.50 | 20.50 | 20.39 | 20.42 | 2,651 | -0.12(-0.60%) |
Mar 20, 2024 | 20.41 | 20.55 | 20.41 | 20.55 | 1,157 | +0.09(+0.43%) |
Mar 19, 2024 | 20.46 | 20.50 | 20.46 | 20.46 | 2,809 | -0.04(-0.19%) |
Mar 18, 2024 | 20.46 | 20.50 | 20.46 | 20.50 | 1,502 | -0.03(-0.14%) |
Mar 15, 2024 | 20.51 | 20.53 | 20.45 | 20.53 | 2,652 | +0.06(+0.29%) |
Mar 14, 2024 | 20.58 | 20.58 | 20.45 | 20.47 | 5,278 | -0.10(-0.50%) |
Mar 13, 2024 | 20.57 | 20.63 | 20.56 | 20.57 | 2,389 | +0.02(+0.11%) |
Mar 12, 2024 | 20.57 | 20.61 | 20.53 | 20.55 | 4,325 | +0.01(+0.04%) |
Mar 11, 2024 | 20.51 | 20.56 | 20.51 | 20.54 | 3,224 | +0.00(+0.01%) |
Mar 08, 2024 | 20.58 | 20.62 | 20.53 | 20.53 | 3,081 | -0.02(-0.10%) |
Mar 07, 2024 | 20.52 | 20.60 | 20.52 | 20.56 | 3,564 | +0.11(+0.53%) |
Mar 06, 2024 | 20.55 | 20.55 | 20.43 | 20.45 | 3,466 | -0.03(-0.14%) |
Mar 05, 2024 | 20.49 | 20.49 | 20.39 | 20.48 | 12,212 | +0.05(+0.24%) |
Mar 04, 2024 | 20.44 | 20.48 | 20.40 | 20.43 | 10,662 | +0.03(+0.14%) |
Mar 01, 2024 | 20.41 | 20.42 | 20.37 | 20.40 | 5,089 | +0.09(+0.44%) |
Feb 29, 2024 | 20.29 | 20.36 | 20.29 | 20.31 | 2,338 | -0.06(-0.29%) |
Feb 28, 2024 | 20.32 | 20.38 | 20.31 | 20.37 | 17,121 | +0.02(+0.12%) |
Feb 27, 2024 | 20.36 | 20.39 | 20.31 | 20.34 | 2,022 | -0.04(-0.22%) |
Feb 26, 2024 | 20.38 | 20.41 | 20.33 | 20.39 | 11,439 | +0.01(+0.07%) |
Feb 23, 2024 | 20.40 | 20.40 | 20.34 | 20.37 | 6,702 | -0.02(-0.11%) |
Feb 22, 2024 | 20.35 | 20.40 | 20.30 | 20.40 | 3,896 | +0.12(+0.58%) |
Feb 21, 2024 | 20.28 | 20.31 | 20.27 | 20.28 | 6,636 | +0.01(+0.05%) |
Feb 20, 2024 | 20.25 | 20.28 | 20.25 | 20.27 | 6,414 | +0.06(+0.32%) |
Feb 16, 2024 | 20.24 | 20.28 | 20.19 | 20.21 | 1,757 | -0.04(-0.21%) |
Feb 15, 2024 | 20.27 | 20.27 | 20.20 | 20.25 | 1,185 | +0.11(+0.52%) |
Feb 14, 2024 | 20.09 | 20.14 | 20.09 | 20.14 | 3,272 | +0.09(+0.46%) |
Feb 13, 2024 | 20.07 | 20.08 | 20.04 | 20.05 | 2,804 | -0.16(-0.77%) |
Feb 12, 2024 | 20.22 | 20.27 | 20.21 | 20.21 | 6,945 | -0.09(-0.46%) |
Feb 09, 2024 | 20.20 | 20.30 | 20.13 | 20.30 | 229,841 | +0.09(+0.44%) |
Feb 08, 2024 | 20.29 | 20.29 | 20.15 | 20.21 | 229,099 | -0.05(-0.27%) |
Feb 07, 2024 | 20.27 | 20.29 | 20.21 | 20.27 | 62,134 | +0.02(+0.12%) |
Feb 06, 2024 | 20.12 | 20.24 | 20.12 | 20.24 | 3,919 | +0.11(+0.54%) |
Feb 05, 2024 | 20.23 | 20.23 | 20.13 | 20.13 | 5,061 | -0.11(-0.55%) |
Feb 02, 2024 | 20.23 | 20.25 | 20.22 | 20.24 | 3,036 | -0.09(-0.47%) |