Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 19.90 | 19.90 | 19.77 | 19.81 | 167,382 | +0.05(+0.25%) |
Apr 18, 2024 | 19.86 | 19.87 | 19.73 | 19.76 | 372,755 | -0.04(-0.20%) |
Apr 17, 2024 | 19.81 | 19.88 | 19.74 | 19.80 | 636,913 | +0.20(+1.02%) |
Apr 16, 2024 | 19.62 | 19.65 | 19.53 | 19.60 | 410,790 | -0.09(-0.46%) |
Apr 15, 2024 | 19.91 | 19.91 | 19.65 | 19.69 | 340,073 | -0.33(-1.65%) |
Apr 12, 2024 | 20.07 | 20.09 | 20.00 | 20.02 | 301,435 | -0.05(-0.25%) |
Apr 11, 2024 | 20.21 | 20.21 | 19.99 | 20.07 | 290,791 | -0.12(-0.59%) |
Apr 10, 2024 | 20.35 | 20.37 | 20.16 | 20.19 | 341,795 | -0.38(-1.85%) |
Apr 09, 2024 | 20.45 | 20.57 | 20.45 | 20.57 | 347,995 | +0.18(+0.88%) |
Apr 08, 2024 | 20.35 | 20.39 | 20.31 | 20.39 | 384,306 | +0.01(+0.05%) |
Apr 05, 2024 | 20.31 | 20.41 | 20.25 | 20.38 | 316,826 | +0.03(+0.15%) |
Apr 04, 2024 | 20.47 | 20.50 | 20.33 | 20.35 | 581,721 | -0.01(-0.05%) |
Apr 03, 2024 | 20.24 | 20.38 | 20.18 | 20.36 | 584,975 | +0.05(+0.25%) |
Apr 02, 2024 | 20.14 | 20.31 | 20.13 | 20.31 | 335,588 | +0.00(+0.00%) |
Apr 01, 2024 | 20.45 | 20.45 | 20.26 | 20.31 | 592,373 | -0.15(-0.73%) |
Mar 28, 2024 | 20.56 | 20.56 | 20.45 | 20.46 | 313,542 | -0.07(-0.34%) |
Mar 27, 2024 | 20.54 | 20.56 | 20.45 | 20.53 | 848,440 | +0.07(+0.34%) |
Mar 26, 2024 | 20.47 | 20.48 | 20.43 | 20.46 | 182,229 | +0.00(+0.00%) |
Mar 25, 2024 | 20.46 | 20.47 | 20.43 | 20.46 | 180,651 | -0.05(-0.24%) |
Mar 22, 2024 | 20.59 | 20.59 | 20.48 | 20.51 | 288,640 | +0.09(+0.44%) |
Mar 21, 2024 | 20.51 | 20.51 | 20.42 | 20.42 | 198,242 | +0.08(+0.39%) |
Mar 20, 2024 | 20.25 | 20.36 | 20.20 | 20.34 | 363,816 | +0.14(+0.69%) |
Mar 19, 2024 | 20.09 | 20.24 | 20.09 | 20.20 | 768,005 | +0.10(+0.50%) |
Mar 18, 2024 | 20.14 | 20.14 | 20.07 | 20.10 | 440,557 | -0.02(-0.08%) |
Mar 15, 2024 | 20.20 | 20.20 | 20.07 | 20.12 | 398,341 | -0.06(-0.30%) |
Mar 14, 2024 | 20.29 | 20.34 | 20.17 | 20.18 | 2,724,745 | -0.16(-0.78%) |
Mar 13, 2024 | 20.34 | 20.39 | 20.29 | 20.34 | 211,090 | +0.01(+0.05%) |
Mar 12, 2024 | 20.38 | 20.38 | 20.26 | 20.33 | 391,226 | -0.07(-0.34%) |
Mar 11, 2024 | 20.44 | 20.44 | 20.34 | 20.39 | 364,115 | +0.01(+0.05%) |
Mar 08, 2024 | 20.43 | 20.47 | 20.38 | 20.38 | 573,614 | +0.04(+0.20%) |
Mar 07, 2024 | 20.38 | 20.40 | 20.30 | 20.34 | 409,577 | +0.06(+0.29%) |
Mar 06, 2024 | 20.30 | 20.36 | 20.27 | 20.29 | 678,986 | +0.08(+0.39%) |
Mar 05, 2024 | 20.21 | 20.30 | 20.18 | 20.21 | 837,580 | +0.05(+0.25%) |
Mar 04, 2024 | 20.09 | 20.16 | 20.09 | 20.16 | 460,217 | -0.01(-0.05%) |
Mar 01, 2024 | 20.07 | 20.18 | 20.00 | 20.17 | 1,805,113 | +0.13(+0.64%) |
Feb 29, 2024 | 20.04 | 20.05 | 19.98 | 20.04 | 781,407 | +0.11(+0.55%) |
Feb 28, 2024 | 19.89 | 19.95 | 19.89 | 19.93 | 217,880 | +0.05(+0.25%) |
Feb 27, 2024 | 19.96 | 19.96 | 19.86 | 19.88 | 609,051 | -0.08(-0.40%) |
Feb 26, 2024 | 20.10 | 20.10 | 19.94 | 19.96 | 346,502 | +0.01(+0.05%) |
Feb 23, 2024 | 19.92 | 20.00 | 19.83 | 19.95 | 398,978 | +0.10(+0.50%) |
Feb 22, 2024 | 19.83 | 19.88 | 19.75 | 19.85 | 550,537 | +0.13(+0.66%) |
Feb 21, 2024 | 19.77 | 19.82 | 19.68 | 19.72 | 482,110 | +0.00(+0.00%) |
Feb 20, 2024 | 19.68 | 19.77 | 19.68 | 19.72 | 919,268 | -0.00(-0.01%) |
Feb 16, 2024 | 19.85 | 19.85 | 19.72 | 19.72 | 489,468 | -0.17(-0.85%) |
Feb 15, 2024 | 19.82 | 19.89 | 19.77 | 19.89 | 556,002 | +0.19(+0.95%) |
Feb 14, 2024 | 19.65 | 19.72 | 19.65 | 19.70 | 763,697 | +0.13(+0.66%) |
Feb 13, 2024 | 19.68 | 19.71 | 19.54 | 19.57 | 4,528,585 | -0.32(-1.59%) |
Feb 12, 2024 | 19.85 | 19.94 | 19.85 | 19.89 | 270,543 | +0.03(+0.15%) |
Feb 09, 2024 | 19.78 | 19.88 | 19.61 | 19.86 | 379,030 | -0.01(-0.05%) |
Feb 08, 2024 | 19.91 | 19.92 | 19.84 | 19.87 | 323,092 | -0.01(-0.05%) |
Feb 07, 2024 | 19.88 | 19.95 | 19.81 | 19.88 | 305,628 | -0.01(-0.05%) |
Feb 06, 2024 | 19.77 | 19.94 | 19.77 | 19.89 | 242,886 | +0.20(+1.00%) |
Feb 05, 2024 | 19.81 | 19.81 | 19.63 | 19.69 | 631,046 | -0.18(-0.90%) |
Feb 02, 2024 | 19.84 | 19.95 | 19.84 | 19.87 | 596,679 | -0.19(-0.94%) |