Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 19.82 | 19.91 | 19.80 | 19.88 | 191,694 | -0.04(-0.20%) |
Apr 24, 2024 | 19.95 | 19.97 | 19.88 | 19.92 | 207,013 | -0.10(-0.50%) |
Apr 23, 2024 | 19.93 | 20.05 | 19.92 | 20.02 | 389,573 | +0.08(+0.40%) |
Apr 22, 2024 | 19.88 | 19.96 | 19.88 | 19.94 | 336,573 | +0.01(+0.05%) |
Apr 19, 2024 | 19.89 | 19.95 | 19.87 | 19.93 | 294,849 | +0.07(+0.35%) |
Apr 18, 2024 | 19.91 | 19.93 | 19.84 | 19.86 | 208,293 | -0.03(-0.15%) |
Apr 17, 2024 | 19.88 | 19.93 | 19.84 | 19.89 | 285,837 | +0.12(+0.61%) |
Apr 16, 2024 | 19.81 | 19.84 | 19.76 | 19.77 | 484,199 | -0.18(-0.90%) |
Apr 15, 2024 | 20.00 | 20.02 | 19.93 | 19.95 | 210,513 | -0.12(-0.60%) |
Apr 12, 2024 | 20.04 | 20.13 | 20.04 | 20.07 | 126,345 | -0.17(-0.84%) |
Apr 11, 2024 | 20.24 | 20.28 | 20.18 | 20.24 | 235,043 | +0.00(+0.00%) |
Apr 10, 2024 | 20.30 | 20.31 | 20.22 | 20.24 | 245,819 | -0.29(-1.41%) |
Apr 09, 2024 | 20.51 | 20.55 | 20.50 | 20.53 | 210,777 | +0.08(+0.39%) |
Apr 08, 2024 | 20.44 | 20.49 | 20.44 | 20.45 | 157,719 | +0.00(+0.00%) |
Apr 05, 2024 | 20.40 | 20.47 | 20.40 | 20.45 | 247,829 | -0.01(-0.05%) |
Apr 04, 2024 | 20.52 | 20.55 | 20.46 | 20.46 | 260,376 | -0.03(-0.15%) |
Apr 03, 2024 | 20.36 | 20.49 | 20.35 | 20.49 | 317,399 | +0.11(+0.54%) |
Apr 02, 2024 | 20.33 | 20.40 | 20.32 | 20.38 | 267,760 | +0.06(+0.30%) |
Apr 01, 2024 | 20.38 | 20.43 | 20.28 | 20.32 | 388,084 | -0.08(-0.40%) |
Mar 28, 2024 | 20.38 | 20.45 | 20.38 | 20.40 | 206,757 | -0.05(-0.24%) |
Mar 27, 2024 | 20.43 | 20.49 | 20.43 | 20.45 | 261,799 | +0.01(+0.05%) |
Mar 26, 2024 | 20.47 | 20.47 | 20.43 | 20.44 | 299,464 | -0.04(-0.19%) |
Mar 25, 2024 | 20.42 | 20.49 | 20.42 | 20.48 | 320,563 | +0.06(+0.29%) |
Mar 22, 2024 | 20.46 | 20.47 | 20.41 | 20.42 | 346,443 | -0.10(-0.48%) |
Mar 21, 2024 | 20.59 | 20.59 | 20.51 | 20.52 | 180,031 | -0.03(-0.15%) |
Mar 20, 2024 | 20.42 | 20.57 | 20.38 | 20.55 | 239,485 | +0.09(+0.44%) |
Mar 19, 2024 | 20.44 | 20.49 | 20.42 | 20.46 | 241,045 | -0.02(-0.10%) |
Mar 18, 2024 | 20.56 | 20.56 | 20.46 | 20.48 | 181,422 | -0.10(-0.48%) |
Mar 15, 2024 | 20.61 | 20.64 | 20.58 | 20.58 | 1,329,148 | -0.07(-0.34%) |
Mar 14, 2024 | 20.70 | 20.70 | 20.64 | 20.65 | 1,264,655 | -0.08(-0.38%) |
Mar 13, 2024 | 20.70 | 20.77 | 20.69 | 20.73 | 1,865,946 | +0.04(+0.19%) |
Mar 12, 2024 | 20.68 | 20.70 | 20.64 | 20.69 | 276,957 | -0.04(-0.19%) |
Mar 11, 2024 | 20.74 | 20.75 | 20.73 | 20.73 | 222,130 | +0.00(+0.00%) |
Mar 08, 2024 | 20.77 | 20.79 | 20.72 | 20.73 | 219,372 | +0.03(+0.14%) |
Mar 07, 2024 | 20.66 | 20.71 | 20.63 | 20.70 | 266,013 | +0.07(+0.34%) |
Mar 06, 2024 | 20.63 | 20.66 | 20.62 | 20.63 | 421,495 | +0.07(+0.34%) |
Mar 05, 2024 | 20.55 | 20.63 | 20.55 | 20.56 | 215,505 | +0.03(+0.15%) |
Mar 04, 2024 | 20.52 | 20.55 | 20.52 | 20.53 | 158,731 | -0.04(-0.19%) |
Mar 01, 2024 | 20.51 | 20.58 | 20.48 | 20.57 | 290,070 | +0.05(+0.25%) |
Feb 29, 2024 | 20.54 | 20.57 | 20.51 | 20.52 | 168,071 | +0.06(+0.29%) |
Feb 28, 2024 | 20.47 | 20.47 | 20.43 | 20.46 | 288,213 | -0.04(-0.19%) |
Feb 27, 2024 | 20.51 | 20.53 | 20.49 | 20.50 | 236,169 | +0.02(+0.10%) |
Feb 26, 2024 | 20.47 | 20.50 | 20.47 | 20.48 | 230,651 | -0.03(-0.14%) |
Feb 23, 2024 | 20.50 | 20.53 | 20.48 | 20.51 | 143,877 | -0.03(-0.14%) |
Feb 22, 2024 | 20.51 | 20.56 | 20.51 | 20.54 | 216,376 | +0.04(+0.19%) |
Feb 21, 2024 | 20.53 | 20.54 | 20.48 | 20.50 | 179,156 | -0.01(-0.05%) |
Feb 20, 2024 | 20.54 | 20.55 | 20.50 | 20.51 | 312,094 | +0.01(+0.05%) |
Feb 16, 2024 | 20.43 | 20.55 | 20.43 | 20.50 | 178,088 | -0.04(-0.19%) |
Feb 15, 2024 | 20.51 | 20.56 | 20.46 | 20.54 | 267,267 | +0.08(+0.39%) |
Feb 14, 2024 | 20.42 | 20.47 | 20.38 | 20.46 | 164,937 | +0.18(+0.88%) |
Feb 13, 2024 | 20.36 | 20.39 | 20.28 | 20.28 | 295,483 | -0.24(-1.16%) |
Feb 12, 2024 | 20.49 | 20.55 | 20.49 | 20.52 | 218,279 | +0.01(+0.05%) |
Feb 09, 2024 | 20.43 | 20.52 | 20.43 | 20.51 | 299,444 | +0.04(+0.19%) |
Feb 08, 2024 | 20.44 | 20.51 | 20.44 | 20.47 | 228,761 | -0.04(-0.19%) |
Feb 07, 2024 | 20.49 | 20.55 | 20.49 | 20.51 | 198,267 | -0.03(-0.14%) |
Feb 06, 2024 | 20.45 | 20.55 | 20.45 | 20.54 | 207,613 | +0.08(+0.39%) |
Feb 05, 2024 | 20.40 | 20.48 | 20.37 | 20.46 | 357,679 | -0.11(-0.53%) |
Feb 02, 2024 | 20.53 | 20.59 | 20.52 | 20.57 | 393,905 | -0.18(-0.86%) |