Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 19.91 | 20.07 | 19.79 | 19.97 | 171,018 | +0.11(+0.55%) |
Apr 19, 2024 | 19.42 | 19.86 | 19.42 | 19.86 | 234,290 | +0.39(+2.00%) |
Apr 18, 2024 | 19.32 | 19.49 | 19.32 | 19.47 | 193,289 | +0.17(+0.88%) |
Apr 17, 2024 | 19.34 | 19.42 | 19.19 | 19.30 | 246,863 | +0.07(+0.36%) |
Apr 16, 2024 | 19.38 | 19.38 | 19.15 | 19.23 | 339,751 | -0.20(-1.03%) |
Apr 15, 2024 | 19.61 | 19.72 | 19.32 | 19.43 | 255,298 | -0.08(-0.41%) |
Apr 12, 2024 | 19.70 | 19.73 | 19.46 | 19.51 | 233,730 | -0.24(-1.21%) |
Apr 11, 2024 | 19.85 | 19.89 | 19.62 | 19.75 | 180,169 | -0.04(-0.20%) |
Apr 10, 2024 | 20.08 | 20.08 | 19.69 | 19.79 | 329,877 | -0.58(-2.84%) |
Apr 09, 2024 | 20.32 | 20.40 | 20.27 | 20.37 | 235,387 | +0.14(+0.69%) |
Apr 08, 2024 | 20.10 | 20.29 | 20.10 | 20.23 | 209,653 | +0.17(+0.84%) |
Apr 05, 2024 | 20.09 | 20.10 | 19.89 | 20.06 | 288,997 | -0.02(-0.10%) |
Apr 04, 2024 | 20.29 | 20.37 | 20.02 | 20.08 | 288,692 | -0.10(-0.49%) |
Apr 03, 2024 | 20.20 | 20.24 | 20.12 | 20.18 | 226,963 | -0.03(-0.15%) |
Apr 02, 2024 | 20.27 | 20.30 | 20.14 | 20.21 | 245,061 | -0.13(-0.64%) |
Apr 01, 2024 | 20.61 | 20.61 | 20.34 | 20.34 | 417,156 | -0.24(-1.16%) |
Mar 28, 2024 | 20.40 | 20.60 | 20.59 | 20.58 | 281,348 | +0.17(+0.83%) |
Mar 27, 2024 | 20.02 | 20.41 | 20.02 | 20.41 | 246,280 | +0.49(+2.45%) |
Mar 26, 2024 | 20.09 | 20.14 | 19.90 | 19.92 | 257,812 | -0.13(-0.65%) |
Mar 25, 2024 | 20.03 | 20.18 | 20.02 | 20.05 | 235,027 | +0.04(+0.20%) |
Mar 22, 2024 | 20.26 | 20.31 | 20.00 | 20.01 | 181,448 | -0.18(-0.89%) |
Mar 21, 2024 | 20.11 | 20.31 | 20.11 | 20.19 | 282,235 | +0.12(+0.60%) |
Mar 20, 2024 | 19.83 | 20.12 | 19.74 | 20.07 | 220,953 | +0.26(+1.31%) |
Mar 19, 2024 | 19.71 | 19.87 | 19.69 | 19.81 | 255,530 | +0.08(+0.40%) |
Mar 18, 2024 | 19.82 | 19.82 | 19.65 | 19.73 | 277,608 | -0.05(-0.27%) |
Mar 15, 2024 | 19.62 | 19.83 | 19.62 | 19.78 | 221,914 | +0.12(+0.61%) |
Mar 14, 2024 | 19.95 | 19.95 | 19.53 | 19.66 | 414,967 | -0.32(-1.59%) |
Mar 13, 2024 | 19.92 | 20.09 | 19.92 | 19.98 | 138,043 | +0.09(+0.45%) |
Mar 12, 2024 | 20.04 | 20.04 | 19.79 | 19.89 | 397,071 | -0.10(-0.50%) |
Mar 11, 2024 | 19.86 | 20.00 | 19.80 | 19.99 | 245,140 | +0.09(+0.45%) |
Mar 08, 2024 | 19.93 | 20.02 | 19.86 | 19.90 | 323,473 | +0.08(+0.40%) |
Mar 07, 2024 | 19.87 | 19.94 | 19.77 | 19.82 | 261,252 | +0.07(+0.35%) |
Mar 06, 2024 | 19.71 | 19.80 | 19.60 | 19.75 | 463,053 | +0.13(+0.66%) |
Mar 05, 2024 | 19.55 | 19.76 | 19.52 | 19.62 | 374,922 | +0.07(+0.35%) |
Mar 04, 2024 | 19.55 | 19.69 | 19.54 | 19.55 | 327,851 | -0.02(-0.10%) |
Mar 01, 2024 | 19.58 | 19.59 | 19.34 | 19.57 | 232,806 | +0.00(+0.00%) |
Feb 29, 2024 | 19.58 | 19.73 | 19.52 | 19.57 | 330,972 | +0.15(+0.77%) |
Feb 28, 2024 | 19.44 | 19.54 | 19.36 | 19.43 | 311,203 | -0.06(-0.31%) |
Feb 27, 2024 | 19.42 | 19.49 | 19.37 | 19.49 | 299,065 | +0.16(+0.82%) |
Feb 26, 2024 | 19.53 | 19.56 | 19.29 | 19.33 | 400,180 | -0.27(-1.37%) |
Feb 23, 2024 | 19.59 | 19.69 | 19.50 | 19.59 | 362,584 | +0.02(+0.10%) |
Feb 22, 2024 | 19.61 | 19.61 | 19.41 | 19.57 | 600,307 | +0.02(+0.10%) |
Feb 21, 2024 | 19.53 | 19.57 | 19.43 | 19.55 | 835,744 | +0.04(+0.20%) |
Feb 20, 2024 | 19.43 | 19.63 | 19.36 | 19.52 | 379,380 | -0.01(-0.05%) |
Feb 16, 2024 | 19.58 | 19.68 | 19.48 | 19.52 | 488,183 | -0.17(-0.85%) |
Feb 15, 2024 | 19.44 | 19.72 | 19.40 | 19.69 | 329,211 | +0.26(+1.32%) |
Feb 14, 2024 | 19.41 | 19.48 | 19.31 | 19.44 | 404,858 | +0.15(+0.77%) |
Feb 13, 2024 | 19.59 | 19.61 | 19.12 | 19.29 | 434,015 | -0.62(-3.13%) |
Feb 12, 2024 | 19.54 | 19.98 | 19.54 | 19.91 | 475,184 | +0.40(+2.03%) |
Feb 09, 2024 | 19.64 | 19.64 | 19.41 | 19.51 | 414,137 | -0.13(-0.65%) |
Feb 08, 2024 | 19.60 | 19.64 | 19.49 | 19.64 | 382,468 | +0.00(+0.00%) |
Feb 07, 2024 | 19.78 | 19.80 | 19.53 | 19.64 | 429,040 | -0.03(-0.15%) |
Feb 06, 2024 | 19.59 | 19.74 | 19.52 | 19.67 | 395,002 | +0.08(+0.40%) |
Feb 05, 2024 | 19.82 | 19.82 | 19.54 | 19.59 | 532,400 | -0.36(-1.78%) |
Feb 02, 2024 | 19.94 | 20.07 | 19.76 | 19.95 | 448,395 | -0.17(-0.84%) |