Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 20.35 | 20.36 | 20.23 | 20.30 | 108,284 | +0.01(+0.05%) |
Apr 23, 2024 | 20.14 | 20.38 | 20.14 | 20.29 | 65,391 | +0.12(+0.59%) |
Apr 22, 2024 | 20.02 | 20.23 | 20.02 | 20.17 | 102,341 | +0.11(+0.55%) |
Apr 19, 2024 | 20.01 | 20.14 | 20.01 | 20.06 | 106,749 | -0.01(-0.05%) |
Apr 18, 2024 | 20.10 | 20.18 | 20.05 | 20.07 | 62,653 | -0.04(-0.20%) |
Apr 17, 2024 | 20.05 | 20.20 | 20.05 | 20.11 | 65,612 | -0.05(-0.25%) |
Apr 16, 2024 | 20.13 | 20.16 | 20.04 | 20.16 | 122,091 | -0.01(-0.05%) |
Apr 15, 2024 | 20.44 | 20.49 | 20.09 | 20.17 | 228,573 | -0.27(-1.32%) |
Apr 12, 2024 | 20.48 | 20.60 | 20.42 | 20.44 | 95,454 | -0.14(-0.68%) |
Apr 11, 2024 | 20.55 | 20.65 | 20.45 | 20.58 | 81,354 | +0.07(+0.35%) |
Apr 10, 2024 | 20.66 | 20.69 | 20.48 | 20.51 | 98,279 | -0.25(-1.20%) |
Apr 09, 2024 | 20.88 | 20.93 | 20.71 | 20.76 | 181,641 | -0.04(-0.19%) |
Apr 08, 2024 | 20.76 | 20.88 | 20.76 | 20.80 | 78,271 | -0.01(-0.05%) |
Apr 05, 2024 | 20.75 | 20.93 | 20.75 | 20.81 | 89,932 | +0.02(+0.10%) |
Apr 04, 2024 | 20.97 | 21.05 | 20.79 | 20.79 | 89,522 | -0.10(-0.48%) |
Apr 03, 2024 | 20.85 | 20.93 | 20.82 | 20.89 | 56,468 | +0.04(+0.19%) |
Apr 02, 2024 | 20.79 | 20.88 | 20.79 | 20.85 | 65,684 | -0.09(-0.43%) |
Apr 01, 2024 | 21.04 | 21.09 | 20.93 | 20.93 | 84,313 | -0.15(-0.71%) |
Mar 28, 2024 | 21.02 | 21.11 | 21.02 | 21.08 | 93,852 | +0.02(+0.09%) |
Mar 27, 2024 | 20.97 | 21.07 | 20.96 | 21.06 | 161,388 | +0.17(+0.81%) |
Mar 26, 2024 | 20.92 | 21.01 | 20.89 | 20.89 | 94,473 | -0.03(-0.14%) |
Mar 25, 2024 | 20.94 | 21.01 | 20.92 | 20.92 | 85,034 | -0.07(-0.33%) |
Mar 22, 2024 | 21.05 | 21.07 | 20.99 | 20.99 | 99,196 | -0.01(-0.05%) |
Mar 21, 2024 | 21.02 | 21.06 | 21.00 | 21.00 | 113,184 | +0.06(+0.29%) |
Mar 20, 2024 | 20.82 | 20.97 | 20.70 | 20.94 | 80,266 | +0.13(+0.62%) |
Mar 19, 2024 | 20.65 | 20.87 | 20.65 | 20.82 | 82,884 | +0.09(+0.43%) |
Mar 18, 2024 | 20.72 | 20.86 | 20.72 | 20.73 | 154,642 | -0.05(-0.24%) |
Mar 15, 2024 | 20.87 | 20.88 | 20.66 | 20.78 | 240,478 | +0.05(+0.24%) |
Mar 14, 2024 | 20.86 | 20.86 | 20.67 | 20.73 | 77,026 | -0.17(-0.81%) |
Mar 13, 2024 | 21.00 | 21.01 | 20.89 | 20.89 | 143,916 | -0.18(-0.85%) |
Mar 12, 2024 | 21.19 | 21.19 | 20.98 | 21.07 | 71,003 | +0.05(+0.24%) |
Mar 11, 2024 | 21.09 | 21.09 | 20.97 | 21.02 | 79,975 | -0.02(-0.09%) |
Mar 08, 2024 | 21.12 | 21.18 | 21.03 | 21.04 | 115,592 | -0.05(-0.24%) |
Mar 07, 2024 | 20.99 | 21.11 | 20.99 | 21.09 | 131,449 | +0.12(+0.57%) |
Mar 06, 2024 | 20.92 | 21.06 | 20.92 | 20.97 | 128,561 | +0.07(+0.33%) |
Mar 05, 2024 | 20.77 | 20.97 | 20.77 | 20.90 | 75,915 | +0.02(+0.10%) |
Mar 04, 2024 | 20.81 | 20.96 | 20.81 | 20.89 | 151,003 | -0.04(-0.19%) |
Mar 01, 2024 | 20.73 | 20.97 | 20.73 | 20.92 | 204,627 | +0.18(+0.86%) |
Feb 29, 2024 | 20.72 | 20.81 | 20.72 | 20.75 | 103,917 | +0.07(+0.34%) |
Feb 28, 2024 | 20.59 | 20.73 | 20.59 | 20.68 | 79,147 | +0.02(+0.10%) |
Feb 27, 2024 | 20.67 | 20.75 | 20.62 | 20.66 | 76,650 | -0.03(-0.14%) |
Feb 26, 2024 | 20.74 | 20.80 | 20.69 | 20.69 | 125,799 | -0.11(-0.53%) |
Feb 23, 2024 | 20.65 | 20.82 | 20.65 | 20.80 | 166,189 | +0.16(+0.77%) |
Feb 22, 2024 | 20.55 | 20.76 | 20.55 | 20.64 | 134,219 | +0.20(+0.97%) |
Feb 21, 2024 | 20.42 | 20.55 | 20.42 | 20.44 | 67,975 | -0.04(-0.19%) |
Feb 20, 2024 | 20.32 | 20.57 | 20.28 | 20.48 | 145,898 | -0.04(-0.19%) |
Feb 16, 2024 | 20.45 | 20.63 | 20.44 | 20.52 | 102,148 | -0.14(-0.67%) |
Feb 15, 2024 | 20.62 | 20.67 | 20.51 | 20.66 | 116,007 | +0.24(+1.17%) |
Feb 14, 2024 | 20.44 | 20.50 | 20.34 | 20.42 | 96,105 | +0.13(+0.64%) |
Feb 13, 2024 | 20.46 | 20.46 | 20.28 | 20.29 | 143,626 | -0.33(-1.58%) |
Feb 12, 2024 | 20.52 | 20.65 | 20.52 | 20.61 | 110,541 | +0.06(+0.29%) |
Feb 09, 2024 | 20.56 | 20.60 | 20.47 | 20.56 | 83,811 | +0.01(+0.05%) |
Feb 08, 2024 | 20.55 | 20.55 | 20.49 | 20.55 | 70,132 | +0.00(+0.00%) |
Feb 07, 2024 | 20.46 | 20.59 | 20.46 | 20.55 | 85,856 | +0.06(+0.29%) |
Feb 06, 2024 | 20.42 | 20.53 | 20.41 | 20.49 | 91,352 | +0.08(+0.39%) |
Feb 05, 2024 | 20.57 | 20.57 | 20.36 | 20.41 | 109,685 | -0.22(-1.05%) |
Feb 02, 2024 | 20.59 | 20.66 | 20.54 | 20.62 | 113,983 | +0.01(+0.05%) |