Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 20.86 | 20.89 | 20.83 | 20.83 | 695 | +0.00(+0.01%) |
Apr 17, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 191 | -0.01(-0.04%) |
Apr 16, 2024 | 20.81 | 20.86 | 20.79 | 20.84 | 1,809 | -0.17(-0.81%) |
Apr 15, 2024 | 21.11 | 21.11 | 21.00 | 21.01 | 1,876 | -0.10(-0.47%) |
Apr 12, 2024 | 21.23 | 21.23 | 21.11 | 21.11 | 1,797 | -0.34(-1.58%) |
Apr 11, 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 86 | +0.13(+0.59%) |
Apr 10, 2024 | 21.34 | 21.34 | 21.28 | 21.32 | 10,229 | -0.23(-1.06%) |
Apr 09, 2024 | 21.61 | 21.61 | 21.55 | 21.55 | 411 | +0.05(+0.24%) |
Apr 08, 2024 | 21.48 | 21.50 | 21.48 | 21.50 | 2,258 | +0.16(+0.73%) |
Apr 05, 2024 | 21.27 | 21.34 | 21.27 | 21.34 | 612 | +0.02(+0.11%) |
Apr 04, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 14 | -0.15(-0.70%) |
Apr 03, 2024 | 21.46 | 21.46 | 21.44 | 21.46 | 256 | +0.11(+0.50%) |
Apr 02, 2024 | 21.35 | 21.36 | 21.34 | 21.36 | 23,727 | -0.08(-0.38%) |
Apr 01, 2024 | 21.50 | 21.50 | 21.44 | 21.44 | 414 | -0.04(-0.18%) |
Mar 28, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 100 | -0.06(-0.27%) |
Mar 27, 2024 | 21.47 | 21.54 | 21.54 | 887 | +0.10(+0.46%) | |
Mar 26, 2024 | 21.49 | 21.49 | 21.42 | 21.44 | 4,635 | -0.03(-0.13%) |
Mar 25, 2024 | 21.49 | 21.49 | 21.46 | 21.46 | 455 | -0.01(-0.03%) |
Mar 22, 2024 | 21.48 | 21.48 | 21.47 | 21.47 | 105 | -0.14(-0.63%) |
Mar 21, 2024 | 21.65 | 21.65 | 21.61 | 21.61 | 310 | -0.05(-0.25%) |
Mar 20, 2024 | 21.46 | 21.66 | 21.46 | 21.66 | 343 | +0.23(+1.08%) |
Mar 19, 2024 | 21.38 | 21.43 | 21.38 | 21.43 | 274 | -0.01(-0.05%) |
Mar 18, 2024 | 21.45 | 21.45 | 21.44 | 21.44 | 347 | +0.01(+0.03%) |
Mar 15, 2024 | 21.51 | 21.51 | 21.43 | 21.43 | 240 | -0.07(-0.32%) |
Mar 14, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 15 | -0.12(-0.57%) |
Mar 13, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 2 | -0.05(-0.22%) |
Mar 12, 2024 | 21.56 | 21.67 | 21.56 | 21.67 | 580 | +0.15(+0.69%) |
Mar 11, 2024 | 21.48 | 21.53 | 21.45 | 21.53 | 2,675 | -0.05(-0.23%) |
Mar 08, 2024 | 21.71 | 21.71 | 21.57 | 21.58 | 1,338 | -0.05(-0.24%) |
Mar 07, 2024 | 21.59 | 21.66 | 21.58 | 21.63 | 8,213 | +0.12(+0.57%) |
Mar 06, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 111 | +0.25(+1.18%) |
Mar 05, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 6 | -0.02(-0.09%) |
Mar 04, 2024 | 21.35 | 21.35 | 21.27 | 21.27 | 345 | -0.06(-0.30%) |
Mar 01, 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 100 | +0.22(+1.04%) |
Feb 29, 2024 | 21.05 | 21.12 | 21.05 | 21.12 | 8,399 | +0.15(+0.70%) |
Feb 28, 2024 | 19.26 | 20.97 | 19.26 | 20.97 | 1,715 | -0.19(-0.89%) |
Feb 27, 2024 | 21.16 | 21.16 | 21.14 | 21.16 | 942 | +0.03(+0.13%) |
Feb 26, 2024 | 21.15 | 21.15 | 21.11 | 21.13 | 916 | -0.02(-0.08%) |
Feb 23, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 408 | +0.00(+0.00%) |
Feb 22, 2024 | 21.12 | 21.16 | 21.12 | 21.15 | 1,307 | +0.15(+0.73%) |
Feb 21, 2024 | 20.97 | 21.01 | 20.93 | 21.00 | 2,637 | +0.02(+0.11%) |
Feb 20, 2024 | 21.01 | 21.01 | 20.92 | 20.98 | 1,720 | +0.07(+0.32%) |
Feb 16, 2024 | 20.89 | 20.94 | 20.89 | 20.91 | 1,399 | +0.10(+0.48%) |
Feb 15, 2024 | 20.74 | 20.81 | 20.74 | 20.81 | 274 | +0.14(+0.68%) |
Feb 14, 2024 | 20.62 | 20.67 | 20.60 | 20.67 | 1,248 | +0.26(+1.25%) |
Feb 13, 2024 | 20.52 | 20.53 | 20.36 | 20.41 | 6,884 | -0.35(-1.70%) |
Feb 12, 2024 | 20.72 | 20.83 | 20.72 | 20.77 | 6,124 | +0.08(+0.40%) |
Feb 09, 2024 | 20.61 | 20.69 | 20.61 | 20.68 | 1,597 | +0.02(+0.12%) |
Feb 08, 2024 | 20.68 | 20.68 | 20.63 | 20.66 | 1,574 | -0.15(-0.73%) |
Feb 07, 2024 | 20.78 | 20.82 | 20.78 | 20.81 | 13,484 | -0.01(-0.06%) |
Feb 06, 2024 | 20.79 | 20.83 | 20.78 | 20.83 | 1,507 | +0.23(+1.09%) |
Feb 05, 2024 | 20.54 | 20.62 | 20.54 | 20.60 | 2,360 | -0.12(-0.60%) |
Feb 02, 2024 | 20.72 | 20.74 | 20.68 | 20.72 | 1,101 | -0.10(-0.49%) |