Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 21.06 | 21.06 | 21.01 | 21.03 | 11,167,846 | -0.04(-0.19%) |
Apr 24, 2024 | 21.08 | 21.08 | 21.04 | 21.07 | 9,183,754 | +0.01(+0.05%) |
Apr 23, 2024 | 21.02 | 21.07 | 20.99 | 21.06 | 10,106,913 | +0.06(+0.29%) |
Apr 22, 2024 | 20.99 | 21.00 | 20.96 | 21.00 | 9,037,627 | +0.05(+0.23%) |
Apr 19, 2024 | 20.97 | 20.97 | 20.94 | 20.95 | 8,922,907 | -0.01(-0.05%) |
Apr 18, 2024 | 20.96 | 20.96 | 20.92 | 20.96 | 17,064,240 | +0.03(+0.14%) |
Apr 17, 2024 | 20.95 | 20.96 | 20.91 | 20.93 | 14,333,880 | +0.01(+0.05%) |
Apr 16, 2024 | 20.97 | 20.98 | 20.92 | 20.92 | 15,799,947 | -0.01(-0.05%) |
Apr 15, 2024 | 20.98 | 20.99 | 20.93 | 20.93 | 15,441,167 | +0.00(+0.00%) |
Apr 12, 2024 | 20.97 | 20.97 | 20.93 | 20.93 | 7,228,078 | -0.03(-0.14%) |
Apr 11, 2024 | 20.99 | 20.99 | 20.94 | 20.96 | 7,732,157 | +0.00(+0.00%) |
Apr 10, 2024 | 20.99 | 21.00 | 20.96 | 20.96 | 16,416,598 | -0.05(-0.24%) |
Apr 09, 2024 | 20.99 | 21.01 | 20.98 | 21.01 | 10,579,875 | +0.03(+0.14%) |
Apr 08, 2024 | 20.97 | 21.01 | 20.96 | 20.98 | 18,215,166 | +0.03(+0.14%) |
Apr 05, 2024 | 20.95 | 21.01 | 20.94 | 20.95 | 8,711,070 | +0.04(+0.19%) |
Apr 04, 2024 | 21.01 | 21.02 | 20.91 | 20.91 | 17,726,630 | -0.06(-0.28%) |
Apr 03, 2024 | 21.00 | 21.00 | 20.97 | 20.97 | 9,755,011 | -0.01(-0.05%) |
Apr 02, 2024 | 20.97 | 21.01 | 20.97 | 20.98 | 14,055,220 | -0.01(-0.05%) |
Apr 01, 2024 | 20.97 | 21.00 | 20.95 | 20.99 | 11,141,471 | -0.01(-0.05%) |
Mar 28, 2024 | 20.97 | 21.01 | 20.96 | 21.00 | 14,727,716 | +0.04(+0.19%) |
Mar 27, 2024 | 20.93 | 20.97 | 20.92 | 20.96 | 7,673,090 | +0.04(+0.19%) |
Mar 26, 2024 | 20.94 | 20.94 | 20.91 | 20.92 | 9,186,712 | +0.00(+0.00%) |
Mar 25, 2024 | 20.91 | 20.93 | 20.89 | 20.92 | 12,877,596 | +0.02(+0.09%) |
Mar 22, 2024 | 21.00 | 21.00 | 20.89 | 20.90 | 22,579,594 | -0.08(-0.38%) |
Mar 21, 2024 | 20.99 | 21.01 | 20.96 | 20.98 | 9,070,850 | +0.00(+0.00%) |
Mar 20, 2024 | 20.98 | 20.99 | 20.95 | 20.98 | 12,417,767 | +0.03(+0.14%) |
Mar 19, 2024 | 20.95 | 20.96 | 20.93 | 20.95 | 6,984,706 | +0.02(+0.09%) |
Mar 18, 2024 | 20.97 | 20.98 | 20.93 | 20.93 | 9,052,508 | +0.01(+0.03%) |
Mar 15, 2024 | 20.93 | 20.93 | 20.90 | 20.93 | 9,906,537 | +0.01(+0.05%) |
Mar 14, 2024 | 20.95 | 20.95 | 20.92 | 20.92 | 3,834,311 | -0.01(-0.05%) |
Mar 13, 2024 | 20.96 | 20.96 | 20.93 | 20.93 | 3,403,092 | -0.01(-0.05%) |
Mar 12, 2024 | 20.93 | 20.95 | 20.92 | 20.94 | 6,777,617 | +0.03(+0.14%) |
Mar 11, 2024 | 20.92 | 20.93 | 20.89 | 20.91 | 4,023,547 | +0.01(+0.05%) |
Mar 08, 2024 | 20.91 | 20.93 | 20.90 | 20.90 | 6,147,971 | +0.00(+0.00%) |
Mar 07, 2024 | 20.90 | 20.91 | 20.88 | 20.90 | 4,027,065 | +0.01(+0.05%) |
Mar 06, 2024 | 20.87 | 20.89 | 20.87 | 20.89 | 12,024,355 | +0.04(+0.19%) |
Mar 05, 2024 | 20.87 | 20.87 | 20.84 | 20.85 | 3,672,177 | -0.02(-0.09%) |
Mar 04, 2024 | 20.86 | 20.87 | 20.84 | 20.87 | 10,118,332 | +0.02(+0.09%) |
Mar 01, 2024 | 20.84 | 20.86 | 20.82 | 20.85 | 9,474,772 | +0.02(+0.09%) |
Feb 29, 2024 | 20.84 | 20.84 | 20.82 | 20.83 | 6,757,130 | +0.01(+0.05%) |
Feb 28, 2024 | 20.84 | 20.84 | 20.81 | 20.82 | 4,132,598 | -0.01(-0.05%) |
Feb 27, 2024 | 20.83 | 20.85 | 20.82 | 20.83 | 7,559,775 | +0.01(+0.05%) |
Feb 26, 2024 | 20.80 | 20.84 | 20.80 | 20.82 | 8,281,721 | +0.01(+0.05%) |
Feb 23, 2024 | 20.83 | 20.83 | 20.79 | 20.81 | 5,000,210 | +0.02(+0.09%) |
Feb 22, 2024 | 20.82 | 20.82 | 20.76 | 20.79 | 9,280,310 | +0.04(+0.19%) |
Feb 21, 2024 | 20.76 | 20.78 | 20.74 | 20.75 | 8,716,580 | +0.02(+0.10%) |
Feb 20, 2024 | 20.74 | 20.75 | 20.70 | 20.73 | 7,275,163 | +0.02(+0.08%) |
Feb 16, 2024 | 20.69 | 20.73 | 20.69 | 20.71 | 10,162,539 | +0.02(+0.09%) |
Feb 15, 2024 | 20.68 | 20.70 | 20.67 | 20.69 | 5,969,900 | +0.02(+0.09%) |
Feb 14, 2024 | 20.67 | 20.68 | 20.64 | 20.67 | 7,768,496 | +0.03(+0.14%) |
Feb 13, 2024 | 20.63 | 20.65 | 20.62 | 20.64 | 7,699,497 | -0.01(-0.05%) |
Feb 12, 2024 | 20.65 | 20.67 | 20.64 | 20.65 | 4,465,193 | -0.01(-0.05%) |
Feb 09, 2024 | 20.65 | 20.68 | 20.65 | 20.66 | 6,395,894 | +0.00(+0.00%) |
Feb 08, 2024 | 20.64 | 20.66 | 20.64 | 20.66 | 4,382,704 | +0.03(+0.14%) |
Feb 07, 2024 | 20.66 | 20.66 | 20.62 | 20.63 | 7,840,993 | +0.00(+0.00%) |
Feb 06, 2024 | 20.61 | 20.63 | 20.60 | 20.63 | 3,556,606 | +0.05(+0.24%) |
Feb 05, 2024 | 20.60 | 20.60 | 20.58 | 20.58 | 6,668,771 | -0.01(-0.05%) |
Feb 02, 2024 | 20.58 | 20.61 | 20.58 | 20.59 | 7,053,211 | -0.01(-0.05%) |