Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 19.57 | 19.70 | 19.47 | 19.57 | 12,865 | +0.00(+0.00%) |
Apr 25, 2024 | 19.49 | 19.57 | 19.37 | 19.57 | 21,056 | -0.19(-0.96%) |
Apr 24, 2024 | 19.77 | 19.80 | 19.60 | 19.76 | 12,309 | -0.06(-0.30%) |
Apr 23, 2024 | 19.25 | 19.82 | 19.21 | 19.82 | 42,278 | +0.62(+3.23%) |
Apr 22, 2024 | 19.09 | 19.24 | 19.07 | 19.20 | 20,139 | +0.17(+0.89%) |
Apr 19, 2024 | 19.07 | 19.28 | 18.96 | 19.03 | 18,595 | -0.02(-0.10%) |
Apr 18, 2024 | 19.21 | 19.21 | 19.04 | 19.05 | 22,243 | -0.11(-0.57%) |
Apr 17, 2024 | 19.15 | 19.28 | 19.11 | 19.16 | 12,361 | +0.14(+0.72%) |
Apr 16, 2024 | 19.08 | 19.19 | 18.91 | 19.02 | 36,532 | +0.01(+0.07%) |
Apr 15, 2024 | 19.52 | 19.52 | 19.00 | 19.01 | 35,724 | -0.49(-2.51%) |
Apr 12, 2024 | 19.77 | 19.77 | 19.50 | 19.50 | 12,180 | -0.16(-0.81%) |
Apr 11, 2024 | 20.02 | 20.02 | 19.55 | 19.66 | 47,089 | -0.32(-1.59%) |
Apr 10, 2024 | 20.28 | 20.28 | 19.89 | 19.98 | 41,831 | -0.46(-2.26%) |
Apr 09, 2024 | 20.39 | 20.46 | 20.31 | 20.44 | 15,695 | +0.05(+0.25%) |
Apr 08, 2024 | 20.49 | 20.49 | 20.26 | 20.39 | 16,402 | -0.07(-0.34%) |
Apr 05, 2024 | 20.35 | 20.56 | 20.32 | 20.46 | 18,004 | +0.04(+0.20%) |
Apr 04, 2024 | 20.31 | 20.46 | 20.31 | 20.42 | 11,785 | +0.08(+0.39%) |
Apr 03, 2024 | 20.20 | 20.40 | 20.20 | 20.34 | 20,331 | +0.04(+0.20%) |
Apr 02, 2024 | 20.29 | 20.39 | 20.23 | 20.30 | 23,778 | -0.16(-0.78%) |
Apr 01, 2024 | 20.28 | 20.46 | 20.16 | 20.46 | 39,099 | +0.18(+0.89%) |
Mar 28, 2024 | 20.49 | 20.59 | 20.27 | 20.28 | 25,052 | -0.21(-1.02%) |
Mar 27, 2024 | 20.46 | 20.49 | 20.44 | 20.49 | 18,470 | -0.01(-0.05%) |
Mar 26, 2024 | 20.52 | 20.54 | 20.41 | 20.50 | 10,876 | +0.08(+0.39%) |
Mar 25, 2024 | 20.60 | 20.60 | 20.37 | 20.42 | 13,818 | -0.23(-1.11%) |
Mar 22, 2024 | 20.63 | 20.65 | 20.55 | 20.65 | 11,856 | +0.06(+0.27%) |
Mar 21, 2024 | 20.63 | 20.83 | 20.59 | 20.59 | 35,414 | -0.04(-0.18%) |
Mar 20, 2024 | 20.50 | 20.63 | 20.50 | 20.63 | 14,870 | +0.13(+0.63%) |
Mar 19, 2024 | 20.40 | 20.59 | 20.35 | 20.50 | 36,734 | +0.12(+0.59%) |
Mar 18, 2024 | 20.32 | 20.38 | 20.23 | 20.38 | 20,155 | +0.00(+0.00%) |
Mar 15, 2024 | 20.38 | 20.40 | 20.18 | 20.38 | 21,104 | -0.03(-0.15%) |
Mar 14, 2024 | 20.64 | 20.64 | 20.36 | 20.41 | 16,652 | -0.23(-1.11%) |
Mar 13, 2024 | 20.60 | 20.64 | 20.55 | 20.64 | 16,801 | +0.01(+0.05%) |
Mar 12, 2024 | 20.55 | 20.65 | 20.46 | 20.63 | 13,996 | +0.08(+0.39%) |
Mar 11, 2024 | 20.55 | 20.58 | 20.48 | 20.55 | 10,181 | -0.03(-0.14%) |
Mar 08, 2024 | 20.46 | 20.60 | 20.46 | 20.58 | 40,411 | +0.04(+0.19%) |
Mar 07, 2024 | 20.45 | 20.55 | 20.44 | 20.54 | 28,699 | +0.09(+0.44%) |
Mar 06, 2024 | 20.42 | 20.45 | 20.35 | 20.45 | 27,842 | +0.05(+0.25%) |
Mar 05, 2024 | 20.30 | 20.45 | 20.30 | 20.40 | 13,274 | +0.09(+0.44%) |
Mar 04, 2024 | 20.30 | 20.44 | 20.30 | 20.31 | 19,197 | -0.05(-0.23%) |
Mar 01, 2024 | 20.32 | 20.52 | 20.32 | 20.36 | 25,105 | -0.19(-0.94%) |
Feb 29, 2024 | 20.48 | 20.55 | 20.30 | 20.55 | 38,391 | +0.23(+1.16%) |
Feb 28, 2024 | 20.34 | 20.37 | 20.26 | 20.32 | 5,682 | -0.00(-0.02%) |
Feb 27, 2024 | 20.36 | 20.44 | 20.28 | 20.32 | 10,917 | -0.08(-0.39%) |
Feb 26, 2024 | 20.42 | 20.42 | 20.24 | 20.40 | 15,189 | +0.00(+0.00%) |
Feb 23, 2024 | 20.16 | 20.45 | 20.16 | 20.40 | 25,218 | +0.24(+1.19%) |
Feb 22, 2024 | 20.20 | 20.21 | 20.15 | 20.16 | 16,082 | -0.03(-0.14%) |
Feb 21, 2024 | 20.15 | 20.31 | 20.15 | 20.19 | 16,496 | +0.08(+0.39%) |
Feb 20, 2024 | 20.17 | 20.27 | 20.11 | 20.11 | 45,959 | -0.05(-0.25%) |
Feb 16, 2024 | 20.22 | 20.29 | 20.15 | 20.16 | 21,899 | -0.19(-0.93%) |
Feb 15, 2024 | 20.25 | 20.36 | 20.21 | 20.35 | 11,327 | +0.18(+0.89%) |
Feb 14, 2024 | 20.35 | 20.45 | 20.17 | 20.17 | 22,742 | -0.35(-1.71%) |
Feb 13, 2024 | 20.62 | 20.78 | 20.52 | 20.52 | 16,832 | -0.43(-2.05%) |
Feb 12, 2024 | 20.85 | 20.97 | 20.80 | 20.95 | 14,462 | +0.10(+0.48%) |
Feb 09, 2024 | 20.61 | 20.87 | 20.60 | 20.85 | 26,210 | +0.16(+0.77%) |
Feb 08, 2024 | 20.45 | 20.70 | 20.40 | 20.69 | 34,597 | +0.19(+0.92%) |
Feb 07, 2024 | 20.45 | 20.56 | 20.34 | 20.50 | 13,531 | +0.12(+0.57%) |
Feb 06, 2024 | 20.35 | 20.51 | 20.31 | 20.39 | 34,644 | +0.06(+0.27%) |
Feb 05, 2024 | 20.48 | 20.53 | 20.26 | 20.33 | 28,833 | -0.23(-1.13%) |
Feb 02, 2024 | 20.50 | 20.58 | 20.40 | 20.56 | 12,479 | -0.02(-0.08%) |