Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 20.90 | 21.11 | 20.78 | 21.09 | 12,868 | +0.11(+0.52%) |
Apr 24, 2024 | 20.94 | 21.05 | 20.86 | 20.98 | 16,034 | -0.03(-0.14%) |
Apr 23, 2024 | 20.71 | 21.04 | 20.67 | 21.01 | 14,389 | +0.20(+0.96%) |
Apr 22, 2024 | 20.59 | 20.84 | 20.56 | 20.81 | 75,607 | +0.02(+0.10%) |
Apr 19, 2024 | 20.78 | 20.92 | 20.77 | 20.79 | 25,707 | +0.00(+0.00%) |
Apr 18, 2024 | 20.91 | 20.94 | 20.76 | 20.79 | 14,879 | -0.14(-0.67%) |
Apr 17, 2024 | 21.29 | 21.33 | 20.89 | 20.93 | 48,169 | -0.57(-2.65%) |
Apr 16, 2024 | 21.40 | 21.51 | 21.31 | 21.50 | 9,987 | +0.03(+0.14%) |
Apr 15, 2024 | 21.37 | 21.47 | 21.20 | 21.47 | 146,497 | -0.05(-0.23%) |
Apr 12, 2024 | 21.77 | 21.80 | 21.50 | 21.52 | 11,297 | +0.12(+0.56%) |
Apr 11, 2024 | 21.44 | 21.44 | 21.23 | 21.40 | 99,842 | -0.10(-0.47%) |
Apr 10, 2024 | 21.36 | 21.50 | 21.25 | 21.50 | 29,497 | +0.20(+0.94%) |
Apr 09, 2024 | 21.47 | 21.54 | 21.26 | 21.30 | 9,108 | -0.15(-0.71%) |
Apr 08, 2024 | 21.56 | 21.56 | 21.26 | 21.45 | 12,044 | -0.06(-0.27%) |
Apr 05, 2024 | 21.58 | 21.69 | 21.50 | 21.51 | 20,595 | +0.01(+0.05%) |
Apr 04, 2024 | 21.35 | 21.52 | 21.18 | 21.50 | 10,358 | +0.13(+0.61%) |
Apr 03, 2024 | 21.42 | 21.42 | 21.32 | 21.37 | 6,820 | +0.16(+0.75%) |
Apr 02, 2024 | 21.00 | 21.21 | 20.96 | 21.21 | 21,421 | +0.38(+1.82%) |
Apr 01, 2024 | 20.72 | 20.90 | 20.71 | 20.83 | 48,302 | +0.11(+0.53%) |
Mar 28, 2024 | 20.62 | 20.80 | 20.62 | 20.72 | 13,219 | +0.20(+0.98%) |
Mar 27, 2024 | 20.44 | 20.54 | 20.43 | 20.52 | 58,872 | -0.02(-0.09%) |
Mar 26, 2024 | 20.70 | 20.70 | 20.52 | 20.54 | 13,035 | -0.18(-0.88%) |
Mar 25, 2024 | 20.63 | 20.82 | 20.63 | 20.72 | 7,907 | +0.21(+1.05%) |
Mar 22, 2024 | 20.61 | 20.62 | 20.49 | 20.50 | 9,763 | -0.12(-0.61%) |
Mar 21, 2024 | 20.40 | 20.66 | 20.40 | 20.63 | 15,193 | -0.08(-0.39%) |
Mar 20, 2024 | 20.72 | 20.74 | 20.61 | 20.71 | 14,661 | -0.26(-1.22%) |
Mar 19, 2024 | 20.91 | 20.97 | 20.91 | 20.97 | 3,743 | +0.06(+0.27%) |
Mar 18, 2024 | 20.83 | 20.91 | 20.74 | 20.91 | 11,918 | +0.33(+1.62%) |
Mar 15, 2024 | 20.51 | 20.63 | 20.49 | 20.58 | 9,313 | +0.03(+0.13%) |
Mar 14, 2024 | 20.44 | 20.57 | 20.43 | 20.55 | 7,574 | +0.23(+1.12%) |
Mar 13, 2024 | 20.19 | 20.32 | 20.13 | 20.32 | 18,092 | +0.40(+2.01%) |
Mar 12, 2024 | 19.89 | 20.01 | 19.89 | 19.92 | 4,009 | -0.09(-0.45%) |
Mar 11, 2024 | 19.79 | 20.04 | 19.70 | 20.01 | 13,907 | +0.17(+0.86%) |
Mar 08, 2024 | 19.97 | 19.97 | 19.82 | 19.84 | 11,064 | -0.22(-1.10%) |
Mar 07, 2024 | 19.91 | 20.20 | 19.91 | 20.06 | 5,999 | +0.01(+0.07%) |
Mar 06, 2024 | 20.06 | 20.23 | 20.04 | 20.05 | 39,130 | +0.14(+0.68%) |
Mar 05, 2024 | 19.95 | 20.01 | 19.85 | 19.91 | 7,885 | -0.15(-0.75%) |
Mar 04, 2024 | 20.17 | 20.17 | 19.99 | 20.06 | 14,984 | +0.00(+0.00%) |
Mar 01, 2024 | 20.10 | 20.23 | 20.03 | 20.06 | 41,178 | +0.18(+0.90%) |
Feb 29, 2024 | 19.80 | 20.01 | 19.80 | 19.88 | 10,522 | +0.00(+0.01%) |
Feb 28, 2024 | 20.09 | 20.12 | 19.81 | 19.88 | 19,794 | -0.14(-0.70%) |
Feb 27, 2024 | 20.03 | 20.08 | 19.94 | 20.02 | 23,868 | +0.14(+0.70%) |
Feb 26, 2024 | 19.69 | 19.97 | 19.69 | 19.88 | 56,316 | +0.27(+1.37%) |
Feb 23, 2024 | 19.66 | 19.70 | 19.60 | 19.61 | 10,869 | -0.40(-1.99%) |
Feb 22, 2024 | 19.74 | 20.06 | 19.74 | 20.01 | 10,662 | +0.09(+0.46%) |
Feb 21, 2024 | 19.60 | 19.92 | 19.60 | 19.92 | 11,029 | +0.19(+0.98%) |
Feb 20, 2024 | 19.90 | 19.90 | 19.65 | 19.73 | 16,655 | -0.26(-1.32%) |
Feb 16, 2024 | 19.89 | 20.05 | 19.89 | 19.99 | 10,048 | +0.02(+0.10%) |
Feb 15, 2024 | 19.83 | 20.07 | 19.83 | 19.97 | 11,948 | +0.15(+0.77%) |
Feb 14, 2024 | 20.20 | 20.22 | 19.79 | 19.82 | 54,561 | -0.33(-1.63%) |
Feb 13, 2024 | 20.28 | 20.28 | 20.11 | 20.14 | 10,136 | -0.07(-0.37%) |
Feb 12, 2024 | 20.20 | 20.26 | 20.13 | 20.22 | 24,437 | +0.01(+0.05%) |
Feb 09, 2024 | 20.17 | 20.26 | 20.14 | 20.21 | 13,058 | +0.13(+0.67%) |
Feb 08, 2024 | 19.91 | 20.14 | 19.91 | 20.08 | 13,147 | +0.35(+1.80%) |
Feb 07, 2024 | 19.61 | 19.75 | 19.61 | 19.72 | 19,630 | +0.14(+0.73%) |
Feb 06, 2024 | 19.51 | 19.65 | 19.50 | 19.58 | 88,645 | +0.05(+0.25%) |
Feb 05, 2024 | 19.26 | 19.53 | 19.20 | 19.53 | 13,857 | +0.25(+1.30%) |
Feb 02, 2024 | 19.32 | 19.41 | 19.23 | 19.28 | 7,985 | -0.29(-1.47%) |