Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 20.62 | 20.70 | 20.60 | 20.70 | 71,584 | -0.03(-0.17%) |
Apr 24, 2024 | 20.75 | 20.75 | 20.69 | 20.73 | 34,260 | -0.07(-0.32%) |
Apr 23, 2024 | 20.75 | 20.86 | 20.75 | 20.80 | 58,336 | +0.04(+0.17%) |
Apr 22, 2024 | 20.72 | 20.78 | 20.71 | 20.77 | 26,707 | +0.05(+0.27%) |
Apr 19, 2024 | 20.74 | 20.77 | 20.71 | 20.71 | 194,788 | -0.00(-0.01%) |
Apr 18, 2024 | 20.74 | 20.74 | 20.69 | 20.71 | 35,384 | -0.04(-0.17%) |
Apr 17, 2024 | 20.71 | 20.77 | 20.71 | 20.75 | 33,607 | +0.09(+0.42%) |
Apr 16, 2024 | 20.64 | 20.69 | 20.61 | 20.66 | 107,934 | -0.06(-0.30%) |
Apr 15, 2024 | 20.80 | 20.80 | 20.71 | 20.72 | 56,465 | -0.19(-0.90%) |
Apr 12, 2024 | 20.92 | 20.94 | 20.91 | 20.91 | 29,010 | +0.05(+0.26%) |
Apr 11, 2024 | 20.92 | 20.92 | 20.83 | 20.86 | 48,004 | -0.03(-0.14%) |
Apr 10, 2024 | 21.01 | 21.01 | 20.86 | 20.89 | 23,740 | -0.27(-1.30%) |
Apr 09, 2024 | 21.11 | 21.16 | 21.11 | 21.16 | 64,993 | +0.10(+0.48%) |
Apr 08, 2024 | 21.03 | 21.07 | 21.03 | 21.06 | 29,671 | -0.00(-0.01%) |
Apr 05, 2024 | 21.06 | 21.10 | 21.06 | 21.06 | 17,183 | -0.08(-0.38%) |
Apr 04, 2024 | 21.15 | 21.15 | 21.09 | 21.14 | 40,191 | +0.05(+0.24%) |
Apr 03, 2024 | 21.02 | 21.12 | 21.02 | 21.09 | 33,105 | -0.01(-0.05%) |
Apr 02, 2024 | 21.04 | 21.10 | 21.02 | 21.10 | 37,340 | -0.03(-0.14%) |
Apr 01, 2024 | 21.20 | 21.20 | 21.11 | 21.13 | 135,990 | -0.15(-0.69%) |
Mar 28, 2024 | 21.26 | 21.33 | 21.25 | 21.28 | 217,451 | +0.02(+0.08%) |
Mar 27, 2024 | 21.19 | 21.26 | 21.19 | 21.26 | 25,822 | +0.07(+0.34%) |
Mar 26, 2024 | 21.19 | 21.19 | 21.16 | 21.19 | 39,601 | +0.01(+0.03%) |
Mar 25, 2024 | 21.24 | 21.24 | 21.18 | 21.18 | 24,830 | -0.08(-0.36%) |
Mar 22, 2024 | 21.27 | 21.27 | 21.23 | 21.26 | 109,069 | +0.08(+0.38%) |
Mar 21, 2024 | 21.18 | 21.19 | 21.15 | 21.18 | 120,176 | +0.04(+0.19%) |
Mar 20, 2024 | 21.11 | 21.16 | 21.09 | 21.14 | 26,868 | +0.00(+0.00%) |
Mar 19, 2024 | 21.08 | 21.15 | 21.08 | 21.14 | 64,836 | +0.08(+0.40%) |
Mar 18, 2024 | 21.07 | 21.10 | 21.05 | 21.05 | 31,527 | -0.03(-0.16%) |
Mar 15, 2024 | 21.08 | 21.09 | 21.05 | 21.09 | 24,793 | +0.01(+0.04%) |
Mar 14, 2024 | 21.15 | 21.15 | 21.08 | 21.08 | 25,230 | -0.13(-0.61%) |
Mar 13, 2024 | 21.22 | 21.26 | 21.21 | 21.21 | 39,830 | -0.04(-0.19%) |
Mar 12, 2024 | 21.23 | 21.28 | 21.23 | 21.25 | 60,984 | -0.04(-0.19%) |
Mar 11, 2024 | 21.31 | 21.31 | 21.27 | 21.29 | 50,439 | +0.02(+0.09%) |
Mar 08, 2024 | 21.28 | 21.33 | 21.27 | 21.27 | 142,243 | +0.00(+0.00%) |
Mar 07, 2024 | 21.27 | 21.28 | 21.24 | 21.27 | 48,917 | +0.05(+0.23%) |
Mar 06, 2024 | 21.20 | 21.27 | 21.20 | 21.22 | 198,049 | +0.06(+0.28%) |
Mar 05, 2024 | 21.14 | 21.19 | 21.14 | 21.16 | 31,321 | +0.08(+0.37%) |
Mar 04, 2024 | 21.07 | 21.12 | 21.07 | 21.08 | 252,323 | -0.05(-0.23%) |
Mar 01, 2024 | 20.97 | 21.14 | 20.94 | 21.13 | 50,230 | +0.13(+0.63%) |
Feb 29, 2024 | 21.01 | 21.07 | 21.00 | 21.00 | 308,873 | +0.01(+0.05%) |
Feb 28, 2024 | 20.97 | 21.00 | 20.97 | 20.99 | 62,103 | -0.01(-0.07%) |
Feb 27, 2024 | 20.99 | 21.04 | 20.99 | 21.00 | 160,779 | -0.02(-0.12%) |
Feb 26, 2024 | 21.05 | 21.06 | 21.00 | 21.03 | 101,520 | -0.04(-0.19%) |
Feb 23, 2024 | 21.00 | 21.09 | 21.00 | 21.06 | 60,697 | +0.05(+0.24%) |
Feb 22, 2024 | 21.00 | 21.03 | 20.99 | 21.02 | 14,019,425 | +0.03(+0.14%) |
Feb 21, 2024 | 21.04 | 21.04 | 20.98 | 20.99 | 49,823 | -0.06(-0.27%) |
Feb 20, 2024 | 21.01 | 21.05 | 21.01 | 21.04 | 22,651 | +0.09(+0.41%) |
Feb 16, 2024 | 20.96 | 21.00 | 20.95 | 20.96 | 49,216 | -0.09(-0.42%) |
Feb 15, 2024 | 21.05 | 21.05 | 21.00 | 21.04 | 51,844 | +0.08(+0.37%) |
Feb 14, 2024 | 20.90 | 20.98 | 20.89 | 20.97 | 30,749 | +0.08(+0.39%) |
Feb 13, 2024 | 20.91 | 20.96 | 20.89 | 20.89 | 29,904 | -0.20(-0.94%) |
Feb 12, 2024 | 21.06 | 21.10 | 21.04 | 21.08 | 38,414 | +0.02(+0.09%) |
Feb 09, 2024 | 21.05 | 21.08 | 21.04 | 21.06 | 31,308 | -0.02(-0.09%) |
Feb 08, 2024 | 21.12 | 21.12 | 21.08 | 21.08 | 27,411 | -0.11(-0.51%) |
Feb 07, 2024 | 21.22 | 21.22 | 21.16 | 21.19 | 53,621 | -0.04(-0.21%) |
Feb 06, 2024 | 21.14 | 21.24 | 21.14 | 21.24 | 46,333 | +0.10(+0.45%) |
Feb 05, 2024 | 21.16 | 21.16 | 21.10 | 21.14 | 38,621 | -0.17(-0.79%) |
Feb 02, 2024 | 21.27 | 21.31 | 21.24 | 21.31 | 36,975 | -0.16(-0.72%) |