Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 19.95 | 22.38 | 19.95 | 20.02 | 40,991 | +0.03(+0.14%) |
Apr 22, 2024 | 19.96 | 20.00 | 19.96 | 19.99 | 29,212 | +0.01(+0.05%) |
Apr 19, 2024 | 19.99 | 20.02 | 19.97 | 19.98 | 172,093 | +0.02(+0.10%) |
Apr 18, 2024 | 19.99 | 19.99 | 19.95 | 19.96 | 23,596 | -0.05(-0.25%) |
Apr 17, 2024 | 19.97 | 20.02 | 19.95 | 20.02 | 30,942 | +0.09(+0.45%) |
Apr 16, 2024 | 19.94 | 19.95 | 19.90 | 19.93 | 72,588 | -0.05(-0.28%) |
Apr 15, 2024 | 19.97 | 19.98 | 19.94 | 19.98 | 33,233 | -0.11(-0.52%) |
Apr 12, 2024 | 20.12 | 20.13 | 20.08 | 20.09 | 23,382 | +0.06(+0.30%) |
Apr 11, 2024 | 20.06 | 20.06 | 20.01 | 20.02 | 20,114 | -0.02(-0.07%) |
Apr 10, 2024 | 20.10 | 20.11 | 20.03 | 20.04 | 25,305 | -0.23(-1.13%) |
Apr 09, 2024 | 20.25 | 20.27 | 20.25 | 20.27 | 51,218 | +0.08(+0.40%) |
Apr 08, 2024 | 20.18 | 20.20 | 20.17 | 20.19 | 11,611 | -0.03(-0.15%) |
Apr 05, 2024 | 20.25 | 20.27 | 20.22 | 20.22 | 49,145 | -0.11(-0.54%) |
Apr 04, 2024 | 20.31 | 20.33 | 20.26 | 20.33 | 664,441 | +0.06(+0.30%) |
Apr 03, 2024 | 20.19 | 20.27 | 19.98 | 20.27 | 19,495 | +0.01(+0.04%) |
Apr 02, 2024 | 20.23 | 20.26 | 20.21 | 20.26 | 49,784 | -0.01(-0.05%) |
Apr 01, 2024 | 20.40 | 20.40 | 20.27 | 20.27 | 116,352 | -0.15(-0.76%) |
Mar 28, 2024 | 20.41 | 20.45 | 20.40 | 20.42 | 517,192 | -0.02(-0.12%) |
Mar 27, 2024 | 20.40 | 20.45 | 20.40 | 20.45 | 14,797 | +0.06(+0.32%) |
Mar 26, 2024 | 20.35 | 20.38 | 20.34 | 20.38 | 27,549 | +0.02(+0.12%) |
Mar 25, 2024 | 20.36 | 20.37 | 20.35 | 20.36 | 24,634 | -0.02(-0.12%) |
Mar 22, 2024 | 20.39 | 20.40 | 20.38 | 20.38 | 74,750 | +0.06(+0.32%) |
Mar 21, 2024 | 20.31 | 20.32 | 20.30 | 20.32 | 11,703 | +0.02(+0.12%) |
Mar 20, 2024 | 20.30 | 20.34 | 20.25 | 20.30 | 38,291 | +0.03(+0.12%) |
Mar 19, 2024 | 20.25 | 20.28 | 20.25 | 20.27 | 26,020 | +0.04(+0.20%) |
Mar 18, 2024 | 20.25 | 20.25 | 20.21 | 20.23 | 34,137 | -0.02(-0.10%) |
Mar 15, 2024 | 20.26 | 20.27 | 20.25 | 20.25 | 14,015 | -0.01(-0.07%) |
Mar 14, 2024 | 20.33 | 20.33 | 20.27 | 20.27 | 47,825 | -0.13(-0.66%) |
Mar 13, 2024 | 20.41 | 20.41 | 20.39 | 20.40 | 22,542 | -0.04(-0.17%) |
Mar 12, 2024 | 20.45 | 20.46 | 20.42 | 20.44 | 27,307 | -0.10(-0.48%) |
Mar 11, 2024 | 20.53 | 20.53 | 20.49 | 20.53 | 48,403 | +0.02(+0.10%) |
Mar 08, 2024 | 20.55 | 20.55 | 20.51 | 20.51 | 142,613 | +0.00(+0.00%) |
Mar 07, 2024 | 20.53 | 20.53 | 20.48 | 20.51 | 26,108 | +0.02(+0.07%) |
Mar 06, 2024 | 20.49 | 20.52 | 20.47 | 20.50 | 721,932 | +0.04(+0.20%) |
Mar 05, 2024 | 20.41 | 20.48 | 20.41 | 20.46 | 35,282 | +0.11(+0.52%) |
Mar 04, 2024 | 20.34 | 20.36 | 20.34 | 20.35 | 20,771 | -0.05(-0.25%) |
Mar 01, 2024 | 20.32 | 20.40 | 20.32 | 20.40 | 31,153 | +0.11(+0.53%) |
Feb 29, 2024 | 20.31 | 20.34 | 20.30 | 20.30 | 861,819 | +0.03(+0.13%) |
Feb 28, 2024 | 20.24 | 20.27 | 20.23 | 20.27 | 14,649 | +0.05(+0.23%) |
Feb 27, 2024 | 20.23 | 20.26 | 20.22 | 20.23 | 31,812 | -0.03(-0.13%) |
Feb 26, 2024 | 20.29 | 20.29 | 20.20 | 20.25 | 28,772 | -0.03(-0.15%) |
Feb 23, 2024 | 20.23 | 20.29 | 20.22 | 20.28 | 23,477 | +0.09(+0.42%) |
Feb 22, 2024 | 20.20 | 20.21 | 20.18 | 20.20 | 26,465 | +0.00(+0.00%) |
Feb 21, 2024 | 20.25 | 20.25 | 20.18 | 20.20 | 33,360 | -0.06(-0.29%) |
Feb 20, 2024 | 20.24 | 20.29 | 20.24 | 20.26 | 138,499 | +0.03(+0.17%) |
Feb 16, 2024 | 20.20 | 20.22 | 20.19 | 20.22 | 21,448 | -0.06(-0.29%) |
Feb 15, 2024 | 20.29 | 20.29 | 20.26 | 20.28 | 17,657 | +0.05(+0.27%) |
Feb 14, 2024 | 20.21 | 20.26 | 20.21 | 20.23 | 34,166 | +0.05(+0.25%) |
Feb 13, 2024 | 20.22 | 20.23 | 20.18 | 20.18 | 41,422 | -0.17(-0.85%) |
Feb 12, 2024 | 20.34 | 20.37 | 20.32 | 20.35 | 17,393 | +0.01(+0.05%) |
Feb 09, 2024 | 20.31 | 20.36 | 20.31 | 20.34 | 25,514 | -0.02(-0.12%) |
Feb 08, 2024 | 20.38 | 20.39 | 20.35 | 20.37 | 31,052 | -0.04(-0.19%) |
Feb 07, 2024 | 20.46 | 20.48 | 20.41 | 20.41 | 77,255 | -0.04(-0.22%) |
Feb 06, 2024 | 20.41 | 20.46 | 20.39 | 20.45 | 50,357 | +0.09(+0.44%) |
Feb 05, 2024 | 20.38 | 20.39 | 20.33 | 20.36 | 394,381 | -0.16(-0.80%) |
Feb 02, 2024 | 20.56 | 20.56 | 20.49 | 20.53 | 10,095,918 | -0.20(-0.98%) |