Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 20.08 | 20.08 | 19.94 | 19.94 | 198 | -0.24(-1.18%) |
Apr 29, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 39 | +0.06(+0.32%) |
Apr 26, 2024 | 20.12 | 20.13 | 20.11 | 20.11 | 2,828 | -0.02(-0.09%) |
Apr 25, 2024 | 20.15 | 20.15 | 20.13 | 20.13 | 300 | -0.14(-0.67%) |
Apr 24, 2024 | 20.25 | 20.26 | 20.24 | 20.26 | 631 | +0.04(+0.21%) |
Apr 23, 2024 | 20.23 | 20.25 | 20.22 | 20.22 | 1,509 | +0.11(+0.54%) |
Apr 22, 2024 | 20.03 | 20.21 | 20.00 | 20.11 | 13,700 | +0.20(+1.02%) |
Apr 19, 2024 | 19.94 | 19.94 | 19.90 | 19.91 | 3,232 | +0.17(+0.86%) |
Apr 18, 2024 | 19.84 | 19.84 | 19.74 | 19.74 | 48,779 | -0.00(-0.02%) |
Apr 17, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 30 | -0.01(-0.06%) |
Apr 16, 2024 | 19.78 | 19.78 | 19.75 | 19.76 | 75,388 | -0.14(-0.72%) |
Apr 15, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 96 | -0.08(-0.39%) |
Apr 12, 2024 | 20.03 | 20.03 | 19.98 | 19.98 | 1,587 | -0.34(-1.66%) |
Apr 11, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 3 | -0.14(-0.69%) |
Apr 10, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 1 | -0.26(-1.24%) |
Apr 09, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 0 | +0.08(+0.38%) |
Apr 08, 2024 | 20.69 | 20.69 | 20.64 | 20.64 | 799 | -0.04(-0.21%) |
Apr 05, 2024 | 20.56 | 20.73 | 20.56 | 20.68 | 6,688 | +0.14(+0.68%) |
Apr 04, 2024 | 20.77 | 20.77 | 20.54 | 20.54 | 211 | -0.17(-0.82%) |
Apr 03, 2024 | 20.69 | 20.71 | 20.69 | 20.71 | 505 | -0.06(-0.27%) |
Apr 02, 2024 | 20.80 | 20.80 | 20.70 | 20.77 | 12,904 | -0.04(-0.20%) |
Apr 01, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 28 | -0.19(-0.91%) |
Mar 28, 2024 | 20.94 | 21.00 | 20.94 | 21.00 | 202 | +0.10(+0.49%) |
Mar 27, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 33 | +0.31(+1.49%) |
Mar 26, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20 | -0.03(-0.12%) |
Mar 25, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 113 | -0.08(-0.40%) |
Mar 22, 2024 | 20.83 | 20.83 | 20.70 | 20.70 | 172 | -0.12(-0.59%) |
Mar 21, 2024 | 20.81 | 20.82 | 20.81 | 20.82 | 603 | +0.19(+0.93%) |
Mar 20, 2024 | 20.64 | 20.64 | 20.63 | 20.63 | 2,595 | +0.13(+0.63%) |
Mar 19, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 2 | +0.09(+0.44%) |
Mar 18, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 4 | +0.03(+0.17%) |
Mar 15, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 100 | -0.07(-0.34%) |
Mar 14, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 3 | -0.14(-0.67%) |
Mar 13, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 11 | +0.05(+0.25%) |
Mar 12, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 5 | +0.07(+0.35%) |
Mar 11, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 2 | +0.06(+0.31%) |
Mar 08, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 100 | +0.01(+0.05%) |
Mar 07, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 4 | +0.05(+0.24%) |
Mar 06, 2024 | 20.33 | 20.34 | 20.33 | 20.34 | 178 | +0.07(+0.34%) |
Mar 05, 2024 | 20.39 | 20.39 | 20.21 | 20.27 | 106,601 | -0.01(-0.06%) |
Mar 04, 2024 | 20.33 | 20.33 | 20.28 | 20.28 | 7,671 | +0.07(+0.36%) |
Mar 01, 2024 | 20.19 | 20.22 | 20.19 | 20.21 | 504 | +0.06(+0.28%) |
Feb 29, 2024 | 20.10 | 20.15 | 20.10 | 20.15 | 1,254 | +0.08(+0.42%) |
Feb 28, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 92 | +0.04(+0.18%) |
Feb 27, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 154 | +0.04(+0.18%) |
Feb 26, 2024 | 20.05 | 20.05 | 20.00 | 20.00 | 3,014 | -0.09(-0.47%) |
Feb 23, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 100 | +0.04(+0.17%) |
Feb 22, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 2 | +0.16(+0.83%) |
Feb 21, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 2 | +0.13(+0.65%) |
Feb 20, 2024 | 19.73 | 19.76 | 19.72 | 19.76 | 3,029 | -0.03(-0.13%) |
Feb 16, 2024 | 19.85 | 19.85 | 19.79 | 19.79 | 6,045 | -0.03(-0.14%) |
Feb 15, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 1 | +0.26(+1.33%) |
Feb 14, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 166 | +0.14(+0.73%) |
Feb 13, 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 1 | -0.30(-1.52%) |
Feb 12, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 35 | +0.15(+0.74%) |
Feb 09, 2024 | 19.50 | 19.57 | 19.50 | 19.57 | 125,890 | -0.05(-0.26%) |
Feb 08, 2024 | 19.56 | 19.65 | 19.56 | 19.62 | 7,348 | +0.00(+0.01%) |
Feb 07, 2024 | 19.67 | 19.69 | 19.62 | 19.62 | 8,293 | +0.01(+0.07%) |
Feb 06, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 6 | +0.08(+0.43%) |
Feb 05, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 6 | -0.23(-1.19%) |
Feb 02, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 100 | -0.02(-0.10%) |