Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 20.75 | 20.77 | 20.73 | 20.76 | 22,088 | +0.03(+0.14%) |
Apr 25, 2024 | 20.66 | 20.73 | 20.63 | 20.73 | 6,750 | -0.06(-0.29%) |
Apr 24, 2024 | 20.82 | 20.82 | 20.74 | 20.79 | 13,970 | -0.03(-0.14%) |
Apr 23, 2024 | 20.78 | 20.83 | 20.77 | 20.82 | 31,575 | +0.09(+0.43%) |
Apr 22, 2024 | 20.62 | 20.74 | 20.62 | 20.73 | 9,445 | +0.19(+0.93%) |
Apr 19, 2024 | 20.57 | 20.63 | 20.54 | 20.54 | 29,656 | -0.03(-0.14%) |
Apr 18, 2024 | 20.57 | 20.57 | 20.54 | 20.57 | 15,951 | +0.06(+0.28%) |
Apr 17, 2024 | 20.58 | 20.61 | 20.51 | 20.51 | 43,045 | -0.03(-0.15%) |
Apr 16, 2024 | 20.52 | 20.57 | 20.52 | 20.54 | 18,173 | -0.10(-0.48%) |
Apr 15, 2024 | 20.72 | 20.72 | 20.61 | 20.64 | 219,625 | -0.05(-0.27%) |
Apr 12, 2024 | 20.70 | 20.71 | 20.67 | 20.70 | 15,327 | -0.03(-0.16%) |
Apr 11, 2024 | 20.73 | 20.74 | 20.65 | 20.73 | 25,571 | +0.01(+0.04%) |
Apr 10, 2024 | 20.78 | 20.80 | 20.71 | 20.72 | 25,037 | -0.19(-0.91%) |
Apr 09, 2024 | 20.90 | 20.96 | 20.90 | 20.91 | 8,076 | +0.03(+0.15%) |
Apr 08, 2024 | 20.82 | 20.90 | 20.82 | 20.88 | 24,787 | +0.01(+0.04%) |
Apr 05, 2024 | 20.87 | 20.88 | 20.85 | 20.87 | 101,408 | +0.01(+0.05%) |
Apr 04, 2024 | 20.91 | 20.95 | 20.86 | 20.86 | 12,159 | -0.03(-0.14%) |
Apr 03, 2024 | 20.85 | 20.90 | 20.83 | 20.89 | 21,376 | +0.02(+0.09%) |
Apr 02, 2024 | 20.85 | 20.88 | 20.80 | 20.87 | 38,491 | -0.08(-0.38%) |
Apr 01, 2024 | 20.99 | 20.99 | 20.89 | 20.95 | 40,873 | -0.04(-0.20%) |
Mar 28, 2024 | 21.02 | 21.04 | 20.98 | 20.99 | 25,172 | -0.06(-0.27%) |
Mar 27, 2024 | 20.97 | 21.05 | 20.96 | 21.05 | 20,667 | +0.08(+0.38%) |
Mar 26, 2024 | 20.97 | 20.99 | 20.94 | 20.97 | 7,757 | +0.00(+0.00%) |
Mar 25, 2024 | 20.96 | 20.99 | 20.94 | 20.97 | 10,908 | -0.01(-0.05%) |
Mar 22, 2024 | 21.00 | 21.03 | 20.94 | 20.98 | 11,510 | -0.03(-0.14%) |
Mar 21, 2024 | 21.01 | 21.03 | 20.99 | 21.01 | 10,338 | +0.05(+0.24%) |
Mar 20, 2024 | 20.84 | 20.98 | 20.84 | 20.96 | 44,421 | +0.09(+0.43%) |
Mar 19, 2024 | 20.79 | 20.89 | 20.79 | 20.87 | 10,551 | +0.05(+0.24%) |
Mar 18, 2024 | 20.82 | 20.83 | 20.73 | 20.82 | 28,761 | +0.05(+0.24%) |
Mar 15, 2024 | 20.77 | 20.81 | 20.75 | 20.77 | 60,759 | +0.02(+0.10%) |
Mar 14, 2024 | 20.79 | 20.79 | 20.74 | 20.75 | 15,926 | -0.10(-0.48%) |
Mar 13, 2024 | 20.85 | 20.89 | 20.84 | 20.85 | 14,445 | -0.02(-0.10%) |
Mar 12, 2024 | 20.88 | 20.88 | 20.84 | 20.87 | 11,506 | +0.02(+0.10%) |
Mar 11, 2024 | 20.83 | 20.87 | 20.82 | 20.85 | 11,784 | -0.01(-0.03%) |
Mar 08, 2024 | 20.90 | 20.92 | 20.85 | 20.86 | 10,717 | +0.01(+0.05%) |
Mar 07, 2024 | 20.84 | 20.86 | 20.84 | 20.85 | 696,362 | +0.04(+0.17%) |
Mar 06, 2024 | 20.86 | 20.88 | 20.77 | 20.81 | 638,915 | -0.01(-0.03%) |
Mar 05, 2024 | 20.81 | 20.83 | 20.77 | 20.81 | 8,037 | -0.02(-0.08%) |
Mar 04, 2024 | 20.81 | 20.84 | 20.76 | 20.83 | 8,390 | +0.03(+0.16%) |
Mar 01, 2024 | 20.76 | 20.83 | 20.71 | 20.80 | 5,342 | +0.08(+0.37%) |
Feb 29, 2024 | 20.71 | 20.77 | 20.69 | 20.72 | 8,610 | +0.02(+0.10%) |
Feb 28, 2024 | 20.70 | 20.72 | 20.66 | 20.70 | 5,285 | -0.02(-0.08%) |
Feb 27, 2024 | 20.71 | 20.73 | 20.68 | 20.72 | 9,359 | +0.03(+0.13%) |
Feb 26, 2024 | 20.72 | 20.74 | 20.69 | 20.69 | 4,576 | -0.12(-0.56%) |
Feb 23, 2024 | 20.80 | 20.84 | 20.77 | 20.80 | 32,205 | +0.02(+0.10%) |
Feb 22, 2024 | 20.75 | 20.78 | 20.74 | 20.78 | 12,318 | +0.11(+0.55%) |
Feb 21, 2024 | 20.73 | 20.73 | 20.60 | 20.67 | 22,581 | -0.05(-0.26%) |
Feb 20, 2024 | 20.67 | 20.74 | 20.67 | 20.73 | 8,387 | +0.04(+0.20%) |
Feb 16, 2024 | 20.65 | 20.69 | 20.62 | 20.68 | 10,038 | -0.03(-0.15%) |
Feb 15, 2024 | 20.69 | 20.75 | 20.66 | 20.72 | 11,709 | +0.02(+0.09%) |
Feb 14, 2024 | 20.64 | 20.74 | 20.59 | 20.70 | 34,971 | +0.13(+0.63%) |
Feb 13, 2024 | 20.62 | 20.64 | 20.54 | 20.57 | 4,939 | -0.16(-0.77%) |
Feb 12, 2024 | 20.79 | 20.80 | 20.73 | 20.73 | 37,644 | -0.04(-0.20%) |
Feb 09, 2024 | 20.79 | 20.80 | 20.75 | 20.77 | 7,477 | -0.03(-0.12%) |
Feb 08, 2024 | 20.74 | 20.80 | 20.74 | 20.80 | 21,207 | +0.05(+0.24%) |
Feb 07, 2024 | 20.75 | 20.78 | 20.72 | 20.75 | 7,219 | -0.00(-0.02%) |
Feb 06, 2024 | 20.71 | 20.78 | 20.71 | 20.75 | 6,393 | +0.11(+0.53%) |
Feb 05, 2024 | 20.62 | 20.65 | 20.59 | 20.64 | 20,379 | -0.13(-0.62%) |
Feb 02, 2024 | 20.73 | 20.80 | 20.70 | 20.77 | 45,282 | -0.07(-0.36%) |