Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 20.69 | 20.70 | 20.62 | 20.64 | 4,489 | -0.13(-0.60%) |
Apr 29, 2024 | 20.70 | 20.76 | 20.70 | 20.76 | 2,182 | +0.11(+0.53%) |
Apr 26, 2024 | 20.64 | 20.66 | 20.62 | 20.65 | 22,201 | +0.03(+0.14%) |
Apr 25, 2024 | 20.55 | 20.62 | 20.52 | 20.62 | 6,784 | -0.06(-0.29%) |
Apr 24, 2024 | 20.71 | 20.71 | 20.63 | 20.68 | 14,041 | -0.03(-0.14%) |
Apr 23, 2024 | 20.68 | 20.72 | 20.66 | 20.71 | 31,736 | +0.09(+0.43%) |
Apr 22, 2024 | 20.51 | 20.63 | 20.51 | 20.62 | 9,493 | +0.19(+0.93%) |
Apr 19, 2024 | 20.47 | 20.52 | 20.44 | 20.44 | 29,808 | -0.03(-0.14%) |
Apr 18, 2024 | 20.47 | 20.47 | 20.44 | 20.46 | 16,032 | +0.06(+0.28%) |
Apr 17, 2024 | 20.48 | 20.50 | 20.41 | 20.41 | 43,265 | -0.03(-0.15%) |
Apr 16, 2024 | 20.42 | 20.47 | 20.42 | 20.44 | 18,266 | -0.10(-0.48%) |
Apr 15, 2024 | 20.61 | 20.61 | 20.50 | 20.53 | 220,750 | -0.05(-0.27%) |
Apr 12, 2024 | 20.59 | 20.60 | 20.56 | 20.59 | 15,405 | -0.03(-0.16%) |
Apr 11, 2024 | 20.62 | 20.63 | 20.54 | 20.62 | 25,702 | +0.01(+0.04%) |
Apr 10, 2024 | 20.67 | 20.69 | 20.60 | 20.61 | 25,165 | -0.19(-0.91%) |
Apr 09, 2024 | 20.79 | 20.85 | 20.79 | 20.80 | 8,117 | +0.03(+0.15%) |
Apr 08, 2024 | 20.71 | 20.79 | 20.71 | 20.77 | 24,914 | +0.01(+0.04%) |
Apr 05, 2024 | 20.76 | 20.77 | 20.74 | 20.76 | 101,927 | +0.01(+0.05%) |
Apr 04, 2024 | 20.80 | 20.84 | 20.75 | 20.75 | 12,221 | -0.03(-0.14%) |
Apr 03, 2024 | 20.74 | 20.79 | 20.72 | 20.78 | 21,485 | +0.02(+0.09%) |
Apr 02, 2024 | 20.74 | 20.77 | 20.69 | 20.76 | 38,688 | -0.08(-0.38%) |
Apr 01, 2024 | 20.88 | 20.88 | 20.78 | 20.84 | 41,082 | -0.04(-0.20%) |
Mar 28, 2024 | 20.91 | 20.93 | 20.87 | 20.88 | 25,301 | -0.06(-0.27%) |
Mar 27, 2024 | 20.86 | 20.94 | 20.85 | 20.94 | 20,773 | +0.08(+0.38%) |
Mar 26, 2024 | 20.86 | 20.88 | 20.83 | 20.86 | 7,797 | +0.00(+0.00%) |
Mar 25, 2024 | 20.85 | 20.88 | 20.83 | 20.86 | 10,964 | -0.01(-0.05%) |
Mar 22, 2024 | 20.89 | 20.92 | 20.83 | 20.87 | 11,569 | -0.03(-0.14%) |
Mar 21, 2024 | 20.90 | 20.92 | 20.88 | 20.90 | 10,391 | +0.05(+0.24%) |
Mar 20, 2024 | 20.73 | 20.87 | 20.73 | 20.85 | 44,649 | +0.09(+0.43%) |
Mar 19, 2024 | 20.68 | 20.78 | 20.68 | 20.76 | 10,605 | +0.05(+0.24%) |
Mar 18, 2024 | 20.71 | 20.72 | 20.63 | 20.71 | 28,908 | +0.05(+0.24%) |
Mar 15, 2024 | 20.67 | 20.70 | 20.65 | 20.67 | 61,071 | +0.02(+0.10%) |
Mar 14, 2024 | 20.68 | 20.68 | 20.64 | 20.65 | 16,007 | -0.10(-0.48%) |
Mar 13, 2024 | 20.74 | 20.78 | 20.73 | 20.74 | 14,519 | -0.02(-0.10%) |
Mar 12, 2024 | 20.77 | 20.77 | 20.73 | 20.76 | 11,565 | +0.02(+0.10%) |
Mar 11, 2024 | 20.72 | 20.76 | 20.71 | 20.74 | 11,845 | -0.01(-0.03%) |
Mar 08, 2024 | 20.79 | 20.81 | 20.74 | 20.75 | 10,772 | +0.01(+0.05%) |
Mar 07, 2024 | 20.73 | 20.75 | 20.73 | 20.74 | 699,932 | +0.04(+0.17%) |
Mar 06, 2024 | 20.75 | 20.77 | 20.67 | 20.70 | 642,190 | -0.01(-0.03%) |
Mar 05, 2024 | 20.70 | 20.72 | 20.67 | 20.71 | 8,078 | -0.02(-0.08%) |
Mar 04, 2024 | 20.70 | 20.73 | 20.66 | 20.72 | 8,433 | +0.03(+0.16%) |
Mar 01, 2024 | 20.66 | 20.72 | 20.60 | 20.69 | 5,370 | +0.08(+0.37%) |
Feb 29, 2024 | 20.60 | 20.66 | 20.58 | 20.62 | 8,654 | +0.02(+0.10%) |
Feb 28, 2024 | 20.59 | 20.61 | 20.55 | 20.59 | 5,312 | -0.02(-0.08%) |
Feb 27, 2024 | 20.60 | 20.62 | 20.57 | 20.61 | 9,407 | +0.03(+0.13%) |
Feb 26, 2024 | 20.61 | 20.63 | 20.58 | 20.58 | 4,599 | -0.11(-0.56%) |
Feb 23, 2024 | 20.70 | 20.74 | 20.66 | 20.70 | 32,370 | +0.02(+0.10%) |
Feb 22, 2024 | 20.64 | 20.68 | 20.63 | 20.68 | 12,381 | +0.11(+0.55%) |
Feb 21, 2024 | 20.62 | 20.62 | 20.49 | 20.57 | 22,697 | -0.05(-0.26%) |
Feb 20, 2024 | 20.56 | 20.64 | 20.56 | 20.62 | 8,430 | +0.04(+0.20%) |
Feb 16, 2024 | 20.54 | 20.58 | 20.51 | 20.58 | 10,089 | -0.03(-0.15%) |
Feb 15, 2024 | 20.58 | 20.64 | 20.55 | 20.61 | 11,769 | +0.02(+0.09%) |
Feb 14, 2024 | 20.53 | 20.63 | 20.48 | 20.59 | 35,151 | +0.13(+0.63%) |
Feb 13, 2024 | 20.51 | 20.53 | 20.43 | 20.46 | 4,964 | -0.16(-0.77%) |
Feb 12, 2024 | 20.68 | 20.70 | 20.62 | 20.62 | 37,837 | -0.04(-0.20%) |
Feb 09, 2024 | 20.68 | 20.69 | 20.64 | 20.66 | 7,515 | -0.03(-0.12%) |
Feb 08, 2024 | 20.63 | 20.69 | 20.63 | 20.69 | 21,316 | +0.05(+0.24%) |
Feb 07, 2024 | 20.64 | 20.67 | 20.61 | 20.64 | 7,256 | -0.00(-0.02%) |
Feb 06, 2024 | 20.60 | 20.67 | 20.60 | 20.64 | 6,426 | +0.11(+0.53%) |
Feb 05, 2024 | 20.51 | 20.54 | 20.48 | 20.54 | 20,484 | -0.13(-0.62%) |
Feb 02, 2024 | 20.62 | 20.69 | 20.59 | 20.66 | 45,515 | -0.07(-0.36%) |