Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 20.15 | 20.27 | 20.00 | 20.00 | 41,111 | -0.28(-1.37%) |
Apr 29, 2024 | 20.17 | 20.34 | 20.17 | 20.28 | 74,150 | +0.12(+0.59%) |
Apr 26, 2024 | 20.07 | 20.23 | 20.07 | 20.16 | 158,394 | +0.09(+0.45%) |
Apr 25, 2024 | 19.99 | 20.13 | 19.98 | 20.07 | 187,432 | -0.11(-0.54%) |
Apr 24, 2024 | 20.23 | 20.24 | 20.11 | 20.18 | 108,921 | +0.01(+0.05%) |
Apr 23, 2024 | 20.02 | 20.26 | 20.02 | 20.17 | 65,776 | +0.12(+0.59%) |
Apr 22, 2024 | 19.90 | 20.11 | 19.90 | 20.05 | 102,943 | +0.11(+0.55%) |
Apr 19, 2024 | 19.89 | 20.02 | 19.89 | 19.94 | 107,377 | -0.01(-0.05%) |
Apr 18, 2024 | 19.98 | 20.06 | 19.94 | 19.95 | 63,022 | -0.04(-0.20%) |
Apr 17, 2024 | 19.93 | 20.08 | 19.93 | 19.99 | 65,998 | -0.05(-0.25%) |
Apr 16, 2024 | 20.01 | 20.04 | 19.92 | 20.04 | 122,810 | -0.01(-0.05%) |
Apr 15, 2024 | 20.32 | 20.37 | 19.97 | 20.05 | 229,919 | -0.27(-1.32%) |
Apr 12, 2024 | 20.36 | 20.48 | 20.30 | 20.32 | 96,016 | -0.14(-0.68%) |
Apr 11, 2024 | 20.43 | 20.53 | 20.33 | 20.46 | 81,833 | +0.07(+0.35%) |
Apr 10, 2024 | 20.54 | 20.57 | 20.36 | 20.39 | 98,858 | -0.25(-1.20%) |
Apr 09, 2024 | 20.75 | 20.81 | 20.58 | 20.63 | 182,711 | -0.04(-0.19%) |
Apr 08, 2024 | 20.63 | 20.75 | 20.63 | 20.67 | 78,732 | -0.01(-0.05%) |
Apr 05, 2024 | 20.62 | 20.81 | 20.62 | 20.68 | 90,461 | +0.02(+0.10%) |
Apr 04, 2024 | 20.85 | 20.93 | 20.66 | 20.66 | 90,049 | -0.10(-0.48%) |
Apr 03, 2024 | 20.72 | 20.81 | 20.69 | 20.76 | 56,801 | +0.04(+0.19%) |
Apr 02, 2024 | 20.66 | 20.75 | 20.66 | 20.72 | 66,071 | -0.09(-0.43%) |
Apr 01, 2024 | 20.92 | 20.97 | 20.81 | 20.81 | 84,810 | -0.15(-0.71%) |
Mar 28, 2024 | 20.90 | 20.99 | 20.90 | 20.96 | 94,405 | +0.02(+0.09%) |
Mar 27, 2024 | 20.85 | 20.95 | 20.84 | 20.94 | 162,338 | +0.17(+0.81%) |
Mar 26, 2024 | 20.80 | 20.89 | 20.76 | 20.77 | 95,029 | -0.03(-0.14%) |
Mar 25, 2024 | 20.82 | 20.89 | 20.80 | 20.80 | 85,535 | -0.07(-0.33%) |
Mar 22, 2024 | 20.93 | 20.95 | 20.87 | 20.87 | 99,780 | -0.01(-0.05%) |
Mar 21, 2024 | 20.90 | 20.94 | 20.88 | 20.88 | 113,851 | +0.06(+0.28%) |
Mar 20, 2024 | 20.69 | 20.85 | 20.57 | 20.82 | 80,739 | +0.13(+0.62%) |
Mar 19, 2024 | 20.53 | 20.74 | 20.53 | 20.69 | 83,372 | +0.09(+0.43%) |
Mar 18, 2024 | 20.59 | 20.73 | 20.59 | 20.60 | 155,552 | -0.05(-0.24%) |
Mar 15, 2024 | 20.74 | 20.75 | 20.54 | 20.65 | 241,895 | +0.05(+0.24%) |
Mar 14, 2024 | 20.73 | 20.73 | 20.55 | 20.60 | 77,479 | -0.17(-0.81%) |
Mar 13, 2024 | 20.88 | 20.89 | 20.77 | 20.77 | 144,763 | -0.18(-0.85%) |
Mar 12, 2024 | 21.07 | 21.07 | 20.86 | 20.95 | 71,421 | +0.05(+0.24%) |
Mar 11, 2024 | 20.97 | 20.97 | 20.85 | 20.90 | 80,446 | -0.02(-0.09%) |
Mar 08, 2024 | 21.00 | 21.06 | 20.91 | 20.92 | 116,273 | -0.05(-0.24%) |
Mar 07, 2024 | 20.87 | 20.99 | 20.87 | 20.97 | 132,223 | +0.12(+0.57%) |
Mar 06, 2024 | 20.80 | 20.94 | 20.79 | 20.85 | 129,319 | +0.07(+0.33%) |
Mar 05, 2024 | 20.64 | 20.84 | 20.64 | 20.78 | 76,362 | +0.02(+0.10%) |
Mar 04, 2024 | 20.68 | 20.84 | 20.68 | 20.76 | 151,892 | -0.04(-0.19%) |
Mar 01, 2024 | 20.60 | 20.85 | 20.60 | 20.80 | 205,832 | +0.18(+0.86%) |
Feb 29, 2024 | 20.59 | 20.68 | 20.59 | 20.62 | 104,529 | +0.07(+0.34%) |
Feb 28, 2024 | 20.47 | 20.60 | 20.47 | 20.56 | 79,614 | +0.02(+0.10%) |
Feb 27, 2024 | 20.55 | 20.62 | 20.50 | 20.54 | 77,101 | -0.03(-0.14%) |
Feb 26, 2024 | 20.61 | 20.67 | 20.57 | 20.57 | 126,540 | -0.11(-0.53%) |
Feb 23, 2024 | 20.53 | 20.69 | 20.53 | 20.67 | 167,168 | +0.16(+0.77%) |
Feb 22, 2024 | 20.43 | 20.63 | 20.43 | 20.52 | 135,010 | +0.20(+0.97%) |
Feb 21, 2024 | 20.30 | 20.43 | 20.30 | 20.32 | 68,375 | -0.04(-0.19%) |
Feb 20, 2024 | 20.20 | 20.45 | 20.16 | 20.36 | 146,757 | -0.04(-0.19%) |
Feb 16, 2024 | 20.33 | 20.51 | 20.32 | 20.40 | 102,750 | -0.14(-0.67%) |
Feb 15, 2024 | 20.50 | 20.55 | 20.39 | 20.54 | 116,690 | +0.24(+1.17%) |
Feb 14, 2024 | 20.32 | 20.38 | 20.22 | 20.30 | 96,671 | +0.13(+0.64%) |
Feb 13, 2024 | 20.34 | 20.34 | 20.16 | 20.17 | 144,472 | -0.32(-1.58%) |
Feb 12, 2024 | 20.40 | 20.53 | 20.40 | 20.49 | 111,192 | +0.06(+0.29%) |
Feb 09, 2024 | 20.44 | 20.47 | 20.35 | 20.44 | 84,305 | +0.01(+0.05%) |
Feb 08, 2024 | 20.43 | 20.43 | 20.37 | 20.43 | 70,546 | +0.00(+0.00%) |
Feb 07, 2024 | 20.34 | 20.46 | 20.34 | 20.43 | 86,362 | +0.06(+0.29%) |
Feb 06, 2024 | 20.30 | 20.41 | 20.29 | 20.37 | 91,890 | +0.08(+0.39%) |
Feb 05, 2024 | 20.45 | 20.45 | 20.24 | 20.29 | 110,331 | -0.22(-1.05%) |
Feb 02, 2024 | 20.46 | 20.54 | 20.42 | 20.50 | 114,654 | +0.01(+0.05%) |