Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 20.69 | 20.84 | 20.64 | 20.84 | 138,913 | +0.21(+1.02%) |
May 08, 2024 | 20.76 | 20.82 | 20.58 | 20.63 | 213,973 | -0.21(-1.01%) |
May 07, 2024 | 20.95 | 20.95 | 20.82 | 20.84 | 212,653 | -0.04(-0.19%) |
May 06, 2024 | 20.77 | 20.88 | 20.72 | 20.88 | 462,601 | +0.14(+0.68%) |
May 03, 2024 | 20.80 | 20.87 | 20.70 | 20.74 | 470,600 | -0.06(-0.29%) |
May 02, 2024 | 20.61 | 20.80 | 20.52 | 20.80 | 202,418 | +0.23(+1.12%) |
May 01, 2024 | 20.60 | 20.64 | 20.46 | 20.57 | 178,178 | +0.02(+0.10%) |
Apr 30, 2024 | 20.49 | 20.56 | 20.41 | 20.55 | 151,702 | +0.15(+0.74%) |
Apr 29, 2024 | 20.47 | 20.55 | 20.40 | 20.40 | 219,590 | +0.02(+0.10%) |
Apr 26, 2024 | 20.43 | 20.51 | 20.32 | 20.38 | 144,727 | -0.03(-0.15%) |
Apr 25, 2024 | 20.38 | 20.44 | 20.25 | 20.41 | 221,126 | -0.05(-0.24%) |
Apr 24, 2024 | 20.52 | 20.58 | 20.40 | 20.46 | 228,670 | -0.06(-0.29%) |
Apr 23, 2024 | 20.42 | 20.54 | 20.36 | 20.52 | 273,012 | +0.17(+0.84%) |
Apr 22, 2024 | 20.36 | 20.40 | 20.27 | 20.35 | 285,689 | +0.12(+0.58%) |
Apr 19, 2024 | 20.18 | 20.27 | 20.16 | 20.23 | 341,794 | +0.15(+0.74%) |
Apr 18, 2024 | 20.16 | 20.27 | 20.08 | 20.08 | 185,398 | -0.01(-0.05%) |
Apr 17, 2024 | 20.11 | 20.27 | 20.08 | 20.09 | 180,896 | +0.16(+0.80%) |
Apr 16, 2024 | 20.07 | 20.14 | 19.93 | 19.93 | 256,818 | -0.09(-0.45%) |
Apr 15, 2024 | 20.53 | 20.53 | 19.99 | 20.02 | 424,673 | -0.52(-2.51%) |
Apr 12, 2024 | 20.49 | 20.58 | 20.47 | 20.54 | 188,854 | +0.05(+0.24%) |
Apr 11, 2024 | 20.48 | 20.54 | 20.41 | 20.49 | 206,839 | -0.02(-0.10%) |
Apr 10, 2024 | 20.73 | 20.73 | 20.41 | 20.51 | 383,310 | -0.25(-1.19%) |
Apr 09, 2024 | 20.82 | 20.86 | 20.76 | 20.76 | 234,703 | -0.06(-0.29%) |
Apr 08, 2024 | 20.85 | 20.90 | 20.82 | 20.82 | 222,701 | +0.01(+0.05%) |
Apr 05, 2024 | 20.77 | 20.90 | 20.77 | 20.81 | 196,823 | +0.00(+0.00%) |
Apr 04, 2024 | 20.81 | 20.90 | 20.78 | 20.81 | 232,050 | +0.00(+0.00%) |
Apr 03, 2024 | 20.74 | 20.81 | 20.68 | 20.81 | 276,157 | +0.05(+0.24%) |
Apr 02, 2024 | 20.78 | 20.81 | 20.68 | 20.76 | 253,994 | -0.11(-0.52%) |
Apr 01, 2024 | 20.80 | 20.92 | 20.73 | 20.87 | 356,379 | +0.09(+0.43%) |
Mar 28, 2024 | 20.96 | 21.04 | 20.78 | 20.78 | 320,774 | -0.20(-0.95%) |
Mar 27, 2024 | 20.93 | 20.98 | 20.85 | 20.98 | 239,634 | +0.15(+0.71%) |
Mar 26, 2024 | 20.91 | 20.95 | 20.83 | 20.83 | 248,915 | -0.03(-0.14%) |
Mar 25, 2024 | 20.92 | 20.93 | 20.83 | 20.86 | 217,801 | -0.06(-0.28%) |
Mar 22, 2024 | 20.90 | 21.00 | 20.90 | 20.92 | 242,628 | -0.01(-0.05%) |
Mar 21, 2024 | 20.92 | 21.01 | 20.87 | 20.93 | 306,027 | +0.01(+0.05%) |
Mar 20, 2024 | 20.80 | 20.92 | 20.72 | 20.92 | 273,368 | +0.25(+1.19%) |
Mar 19, 2024 | 20.71 | 20.73 | 20.58 | 20.67 | 595,616 | +0.07(+0.33%) |
Mar 18, 2024 | 20.66 | 20.73 | 20.59 | 20.60 | 276,830 | -0.05(-0.24%) |
Mar 15, 2024 | 20.69 | 20.70 | 20.59 | 20.65 | 230,875 | -0.07(-0.33%) |
Mar 14, 2024 | 20.76 | 20.79 | 20.67 | 20.72 | 229,496 | -0.01(-0.05%) |
Mar 13, 2024 | 20.81 | 20.84 | 20.71 | 20.73 | 249,778 | -0.03(-0.14%) |
Mar 12, 2024 | 20.80 | 20.85 | 20.71 | 20.76 | 249,636 | -0.01(-0.05%) |
Mar 11, 2024 | 20.89 | 20.90 | 20.77 | 20.77 | 371,551 | -0.06(-0.28%) |
Mar 08, 2024 | 20.74 | 20.84 | 20.74 | 20.83 | 276,225 | +0.10(+0.47%) |
Mar 07, 2024 | 20.73 | 20.77 | 20.70 | 20.73 | 229,571 | +0.05(+0.24%) |
Mar 06, 2024 | 20.61 | 20.72 | 20.57 | 20.68 | 243,947 | +0.07(+0.33%) |
Mar 05, 2024 | 20.56 | 20.62 | 20.55 | 20.61 | 304,972 | +0.09(+0.43%) |
Mar 04, 2024 | 20.52 | 20.60 | 20.52 | 20.52 | 205,990 | -0.10(-0.48%) |
Mar 01, 2024 | 20.64 | 20.66 | 20.50 | 20.62 | 591,375 | +0.00(+0.00%) |
Feb 29, 2024 | 20.55 | 20.62 | 20.48 | 20.62 | 190,705 | +0.13(+0.62%) |
Feb 28, 2024 | 20.45 | 20.49 | 20.42 | 20.49 | 240,105 | +0.06(+0.29%) |
Feb 27, 2024 | 20.52 | 20.52 | 20.42 | 20.44 | 202,969 | -0.07(-0.34%) |
Feb 26, 2024 | 20.71 | 20.71 | 20.46 | 20.50 | 347,106 | -0.19(-0.90%) |
Feb 23, 2024 | 20.54 | 20.71 | 20.40 | 20.69 | 329,050 | +0.20(+0.96%) |
Feb 22, 2024 | 20.47 | 20.50 | 20.35 | 20.49 | 251,235 | +0.08(+0.39%) |
Feb 21, 2024 | 20.45 | 20.46 | 20.32 | 20.42 | 264,297 | -0.00(-0.01%) |
Feb 20, 2024 | 20.39 | 20.42 | 20.31 | 20.42 | 243,437 | +0.01(+0.05%) |
Feb 16, 2024 | 20.38 | 20.47 | 20.34 | 20.41 | 234,124 | +0.00(+0.00%) |
Feb 15, 2024 | 20.39 | 20.46 | 20.32 | 20.41 | 249,530 | +0.10(+0.48%) |
Feb 14, 2024 | 20.31 | 20.38 | 20.23 | 20.31 | 233,793 | +0.10(+0.48%) |
Feb 13, 2024 | 20.30 | 20.33 | 20.10 | 20.21 | 468,378 | -0.20(-0.96%) |
Feb 12, 2024 | 20.37 | 20.47 | 20.35 | 20.41 | 257,155 | +0.04(+0.19%) |
Feb 09, 2024 | 20.22 | 20.37 | 20.20 | 20.37 | 316,662 | +0.17(+0.82%) |
Feb 08, 2024 | 20.15 | 20.22 | 20.09 | 20.20 | 254,795 | +0.01(+0.05%) |
Feb 07, 2024 | 20.22 | 20.24 | 20.14 | 20.19 | 285,315 | -0.01(-0.05%) |
Feb 06, 2024 | 20.17 | 20.20 | 20.11 | 20.20 | 245,775 | +0.07(+0.34%) |
Feb 05, 2024 | 20.38 | 20.38 | 20.11 | 20.14 | 416,178 | -0.26(-1.29%) |
Feb 02, 2024 | 20.49 | 20.51 | 20.37 | 20.40 | 314,352 | -0.14(-0.67%) |
Feb 01, 2024 | 20.47 | 20.54 | 20.27 | 20.54 | 423,284 | +0.14(+0.67%) |
Jan 31, 2024 | 20.47 | 20.48 | 20.38 | 20.40 | 416,557 | -0.06(-0.29%) |
Jan 30, 2024 | 20.49 | 20.50 | 20.36 | 20.46 | 310,959 | +0.03(+0.14%) |
Jan 29, 2024 | 20.42 | 20.44 | 20.35 | 20.43 | 374,769 | +0.03(+0.14%) |
Jan 26, 2024 | 20.27 | 20.40 | 20.20 | 20.40 | 277,607 | +0.15(+0.72%) |
Jan 25, 2024 | 20.14 | 20.25 | 20.08 | 20.25 | 750,162 | +0.20(+0.97%) |
Jan 24, 2024 | 20.18 | 20.20 | 20.05 | 20.06 | 379,142 | -0.05(-0.24%) |
Jan 23, 2024 | 20.17 | 20.17 | 20.06 | 20.11 | 313,754 | -0.07(-0.34%) |
Jan 22, 2024 | 20.15 | 20.18 | 20.02 | 20.17 | 497,420 | +0.15(+0.74%) |
Jan 19, 2024 | 20.02 | 20.04 | 19.83 | 20.03 | 273,432 | +0.04(+0.22%) |
Jan 18, 2024 | 20.10 | 20.10 | 19.90 | 19.98 | 395,733 | -0.07(-0.34%) |
Jan 17, 2024 | 20.20 | 20.22 | 19.96 | 20.05 | 327,161 | -0.19(-0.96%) |
Jan 16, 2024 | 20.30 | 20.30 | 20.16 | 20.24 | 559,763 | -0.04(-0.19%) |
Jan 12, 2024 | 20.18 | 20.32 | 20.15 | 20.28 | 239,389 | +0.14(+0.67%) |
Jan 11, 2024 | 20.19 | 20.20 | 20.08 | 20.15 | 239,061 | -0.05(-0.24%) |
Jan 10, 2024 | 20.18 | 20.22 | 20.15 | 20.19 | 258,134 | +0.03(+0.14%) |
Jan 09, 2024 | 20.09 | 20.18 | 20.06 | 20.17 | 330,489 | +0.03(+0.14%) |
Jan 08, 2024 | 20.01 | 20.14 | 19.96 | 20.14 | 336,750 | +0.15(+0.78%) |
Jan 05, 2024 | 19.88 | 20.08 | 19.87 | 19.98 | 354,440 | +0.09(+0.44%) |
Jan 04, 2024 | 19.91 | 19.94 | 19.85 | 19.89 | 395,733 | -0.09(-0.44%) |
Jan 03, 2024 | 20.04 | 20.04 | 19.83 | 19.98 | 307,883 | -0.08(-0.39%) |
Jan 02, 2024 | 20.10 | 20.10 | 19.95 | 20.06 | 534,722 | +0.01(+0.05%) |
Dec 29, 2023 | 20.07 | 20.12 | 19.93 | 20.05 | 643,347 | +0.06(+0.29%) |
Dec 28, 2023 | 19.95 | 20.00 | 19.89 | 19.99 | 838,785 | +0.07(+0.34%) |
Dec 27, 2023 | 19.81 | 19.92 | 19.78 | 19.92 | 172,898 | +0.12(+0.59%) |
Dec 26, 2023 | 19.79 | 19.88 | 19.77 | 19.81 | 214,666 | +0.02(+0.10%) |
Dec 22, 2023 | 19.77 | 19.80 | 19.73 | 19.79 | 185,360 | +0.07(+0.34%) |
Dec 21, 2023 | 19.73 | 19.78 | 19.65 | 19.72 | 225,102 | +0.03(+0.15%) |
Dec 20, 2023 | 19.70 | 19.75 | 19.62 | 19.69 | 278,113 | +0.03(+0.17%) |
Dec 19, 2023 | 19.64 | 19.71 | 19.61 | 19.66 | 228,535 | +0.02(+0.10%) |
Dec 18, 2023 | 19.61 | 19.64 | 19.52 | 19.64 | 632,162 | +0.02(+0.10%) |
Dec 15, 2023 | 19.66 | 19.66 | 19.49 | 19.62 | 323,061 | +0.00(+0.00%) |
Dec 14, 2023 | 19.49 | 19.72 | 19.39 | 19.62 | 574,609 | +0.24(+1.24%) |
Dec 13, 2023 | 19.14 | 19.38 | 19.01 | 19.38 | 291,648 | +0.33(+1.71%) |
Dec 12, 2023 | 19.03 | 19.05 | 18.94 | 19.05 | 227,069 | +0.02(+0.10%) |
Dec 11, 2023 | 19.10 | 19.10 | 18.88 | 19.03 | 287,350 | -0.07(-0.35%) |
Dec 08, 2023 | 19.01 | 19.13 | 18.93 | 19.10 | 209,003 | +0.04(+0.20%) |
Dec 07, 2023 | 19.05 | 19.15 | 19.01 | 19.06 | 153,037 | +0.01(+0.05%) |
Dec 06, 2023 | 18.97 | 19.10 | 18.97 | 19.05 | 191,499 | +0.10(+0.51%) |
Dec 05, 2023 | 18.99 | 19.04 | 18.91 | 18.96 | 165,610 | -0.04(-0.20%) |
Dec 04, 2023 | 18.97 | 19.05 | 18.92 | 18.99 | 230,203 | +0.02(+0.10%) |