Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 20.73 | 20.79 | 20.71 | 20.77 | 3,462 | -0.06(-0.29%) |
Apr 25, 2024 | 20.97 | 20.97 | 20.84 | 20.84 | 774 | +0.10(+0.46%) |
Apr 24, 2024 | 20.67 | 20.87 | 20.67 | 20.74 | 3,365 | +0.00(+0.00%) |
Apr 23, 2024 | 20.89 | 20.89 | 20.68 | 20.74 | 1,796 | -0.26(-1.24%) |
Apr 22, 2024 | 21.09 | 21.12 | 20.90 | 21.00 | 45,488 | -0.19(-0.89%) |
Apr 19, 2024 | 21.23 | 21.23 | 21.19 | 21.19 | 496 | -0.08(-0.36%) |
Apr 18, 2024 | 21.22 | 21.27 | 21.06 | 21.27 | 2,309 | +0.06(+0.26%) |
Apr 17, 2024 | 20.94 | 21.21 | 20.94 | 21.21 | 1,291 | +0.19(+0.89%) |
Apr 16, 2024 | 21.04 | 21.18 | 20.98 | 21.02 | 31,964 | +0.11(+0.53%) |
Apr 15, 2024 | 20.49 | 20.97 | 20.49 | 20.91 | 27,513 | +0.21(+1.02%) |
Apr 12, 2024 | 20.41 | 20.74 | 20.41 | 20.70 | 28,988 | +0.34(+1.67%) |
Apr 11, 2024 | 20.38 | 20.39 | 20.36 | 20.36 | 17,637 | -0.02(-0.09%) |
Apr 10, 2024 | 20.39 | 20.40 | 20.35 | 20.38 | 34,536 | +0.41(+2.03%) |
Apr 09, 2024 | 20.03 | 20.03 | 19.97 | 19.97 | 170 | -0.01(-0.06%) |
Apr 08, 2024 | 19.96 | 19.99 | 19.96 | 19.99 | 2,406 | -0.07(-0.37%) |
Apr 05, 2024 | 20.17 | 20.17 | 20.06 | 20.06 | 2,324 | -0.16(-0.77%) |
Apr 04, 2024 | 19.83 | 20.22 | 19.83 | 20.22 | 1,775 | +0.22(+1.08%) |
Apr 03, 2024 | 20.01 | 20.03 | 19.97 | 20.00 | 14,298 | -0.07(-0.36%) |
Apr 02, 2024 | 20.05 | 20.09 | 20.05 | 20.07 | 694 | +0.27(+1.34%) |
Apr 01, 2024 | 19.80 | 19.82 | 19.80 | 19.81 | 435 | +0.13(+0.64%) |
Mar 28, 2024 | 19.70 | 19.71 | 19.62 | 19.68 | 16,584 | -0.07(-0.35%) |
Mar 27, 2024 | 19.89 | 19.89 | 19.75 | 19.75 | 3,319 | -0.31(-1.55%) |
Mar 26, 2024 | 20.01 | 20.07 | 20.01 | 20.06 | 7,368 | +0.03(+0.17%) |
Mar 25, 2024 | 19.93 | 20.03 | 19.93 | 20.03 | 1,226 | +0.01(+0.03%) |
Mar 22, 2024 | 19.87 | 20.04 | 19.85 | 20.02 | 35,968 | +0.16(+0.81%) |
Mar 21, 2024 | 19.99 | 19.99 | 19.86 | 19.86 | 26,491 | -0.22(-1.10%) |
Mar 20, 2024 | 20.34 | 20.34 | 20.08 | 20.08 | 10,353 | -0.42(-2.07%) |
Mar 19, 2024 | 20.66 | 20.69 | 20.49 | 20.51 | 46,001 | -0.16(-0.79%) |
Mar 18, 2024 | 20.58 | 20.67 | 20.56 | 20.67 | 52,142 | +0.05(+0.23%) |
Mar 15, 2024 | 20.54 | 20.64 | 20.54 | 20.62 | 3,309 | +0.01(+0.03%) |
Mar 14, 2024 | 20.61 | 20.71 | 20.61 | 20.61 | 6,111 | +0.27(+1.34%) |
Mar 13, 2024 | 20.37 | 20.37 | 20.30 | 20.34 | 14,368 | -0.06(-0.29%) |
Mar 12, 2024 | 20.53 | 20.53 | 20.40 | 20.40 | 3,728 | -0.11(-0.54%) |
Mar 11, 2024 | 20.52 | 20.59 | 20.51 | 20.51 | 752 | +0.11(+0.54%) |
Mar 08, 2024 | 20.19 | 20.40 | 20.17 | 20.40 | 1,530 | +0.11(+0.54%) |
Mar 07, 2024 | 20.32 | 20.32 | 20.29 | 20.29 | 2,220 | -0.20(-0.97%) |
Mar 06, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 1,335 | -0.12(-0.61%) |
Mar 05, 2024 | 20.57 | 20.63 | 20.52 | 20.61 | 1,372 | +0.07(+0.32%) |
Mar 04, 2024 | 20.54 | 20.56 | 20.47 | 20.55 | 7,202 | -0.14(-0.67%) |
Mar 01, 2024 | 20.89 | 20.89 | 20.69 | 20.69 | 526 | -0.15(-0.74%) |
Feb 29, 2024 | 20.81 | 20.91 | 20.80 | 20.84 | 8,888 | -0.14(-0.68%) |
Feb 28, 2024 | 21.09 | 21.09 | 20.95 | 20.98 | 4,852 | -0.00(-0.02%) |
Feb 27, 2024 | 21.01 | 21.04 | 20.99 | 20.99 | 2,439 | -0.07(-0.34%) |
Feb 26, 2024 | 21.05 | 21.06 | 21.05 | 21.06 | 8,219 | +0.03(+0.14%) |
Feb 23, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 598 | -0.02(-0.11%) |
Feb 22, 2024 | 21.20 | 21.20 | 21.05 | 21.05 | 1,010 | -0.32(-1.50%) |
Feb 21, 2024 | 21.51 | 21.51 | 21.38 | 21.38 | 4,993 | -0.04(-0.21%) |
Feb 20, 2024 | 21.44 | 21.49 | 21.40 | 21.42 | 537 | +0.19(+0.90%) |
Feb 16, 2024 | 21.15 | 21.23 | 21.04 | 21.23 | 20,389 | +0.18(+0.86%) |
Feb 15, 2024 | 21.16 | 21.18 | 21.05 | 21.05 | 24,884 | -0.38(-1.79%) |
Feb 14, 2024 | 21.58 | 21.61 | 21.38 | 21.43 | 32,031 | -0.31(-1.42%) |
Feb 13, 2024 | 21.75 | 21.84 | 21.55 | 21.74 | 4,589 | +0.53(+2.51%) |
Feb 12, 2024 | 21.34 | 21.36 | 21.20 | 21.21 | 24,537 | -0.20(-0.92%) |
Feb 09, 2024 | 21.50 | 21.50 | 21.40 | 21.40 | 10,083 | -0.15(-0.70%) |
Feb 08, 2024 | 21.67 | 21.67 | 21.54 | 21.55 | 7,880 | -0.20(-0.91%) |
Feb 07, 2024 | 21.78 | 21.78 | 21.72 | 21.75 | 45,830 | -0.10(-0.45%) |
Feb 06, 2024 | 21.90 | 21.90 | 21.85 | 21.85 | 3,269 | -0.09(-0.42%) |
Feb 05, 2024 | 21.93 | 22.09 | 21.88 | 21.94 | 45,623 | +0.27(+1.23%) |
Feb 02, 2024 | 21.80 | 21.94 | 21.64 | 21.67 | 8,362 | -0.02(-0.08%) |