Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 20.69 | 20.72 | 20.65 | 20.65 | 105,410 | -0.12(-0.60%) |
Apr 29, 2024 | 20.72 | 20.77 | 20.72 | 20.77 | 66,815 | +0.10(+0.50%) |
Apr 26, 2024 | 20.65 | 20.69 | 20.65 | 20.67 | 42,347 | +0.05(+0.22%) |
Apr 25, 2024 | 20.54 | 20.62 | 20.52 | 20.62 | 71,859 | -0.03(-0.17%) |
Apr 24, 2024 | 20.67 | 20.67 | 20.61 | 20.65 | 34,392 | -0.07(-0.32%) |
Apr 23, 2024 | 20.67 | 20.78 | 20.67 | 20.72 | 58,560 | +0.04(+0.17%) |
Apr 22, 2024 | 20.64 | 20.70 | 20.63 | 20.69 | 26,809 | +0.05(+0.27%) |
Apr 19, 2024 | 20.66 | 20.69 | 20.63 | 20.63 | 195,538 | -0.00(-0.01%) |
Apr 18, 2024 | 20.66 | 20.66 | 20.61 | 20.63 | 35,520 | -0.04(-0.17%) |
Apr 17, 2024 | 20.63 | 20.69 | 20.63 | 20.67 | 33,736 | +0.09(+0.42%) |
Apr 16, 2024 | 20.56 | 20.61 | 20.53 | 20.58 | 108,349 | -0.06(-0.30%) |
Apr 15, 2024 | 20.72 | 20.72 | 20.63 | 20.64 | 56,682 | -0.19(-0.90%) |
Apr 12, 2024 | 20.84 | 20.86 | 20.83 | 20.83 | 29,121 | +0.05(+0.26%) |
Apr 11, 2024 | 20.84 | 20.84 | 20.75 | 20.77 | 48,189 | -0.03(-0.14%) |
Apr 10, 2024 | 20.93 | 20.93 | 20.78 | 20.80 | 23,831 | -0.27(-1.30%) |
Apr 09, 2024 | 21.03 | 21.08 | 21.03 | 21.08 | 65,243 | +0.10(+0.48%) |
Apr 08, 2024 | 20.95 | 20.99 | 20.95 | 20.98 | 29,785 | -0.00(-0.01%) |
Apr 05, 2024 | 20.98 | 21.02 | 20.98 | 20.98 | 17,249 | -0.08(-0.38%) |
Apr 04, 2024 | 21.07 | 21.07 | 21.01 | 21.06 | 40,345 | +0.05(+0.24%) |
Apr 03, 2024 | 20.94 | 21.04 | 20.94 | 21.01 | 33,232 | -0.01(-0.05%) |
Apr 02, 2024 | 20.96 | 21.02 | 20.94 | 21.02 | 37,483 | -0.03(-0.14%) |
Apr 01, 2024 | 21.12 | 21.12 | 21.03 | 21.05 | 136,514 | -0.15(-0.69%) |
Mar 28, 2024 | 21.18 | 21.25 | 21.17 | 21.20 | 218,289 | +0.02(+0.08%) |
Mar 27, 2024 | 21.11 | 21.18 | 21.11 | 21.18 | 25,922 | +0.07(+0.34%) |
Mar 26, 2024 | 21.11 | 21.11 | 21.08 | 21.11 | 39,754 | +0.01(+0.03%) |
Mar 25, 2024 | 21.16 | 21.16 | 21.10 | 21.10 | 24,925 | -0.08(-0.36%) |
Mar 22, 2024 | 21.19 | 21.19 | 21.15 | 21.18 | 109,489 | +0.08(+0.38%) |
Mar 21, 2024 | 21.10 | 21.11 | 21.07 | 21.10 | 120,639 | +0.04(+0.19%) |
Mar 20, 2024 | 21.03 | 21.08 | 21.01 | 21.06 | 26,971 | +0.00(+0.00%) |
Mar 19, 2024 | 21.00 | 21.07 | 21.00 | 21.06 | 65,085 | +0.08(+0.40%) |
Mar 18, 2024 | 20.99 | 21.02 | 20.97 | 20.97 | 31,649 | -0.03(-0.16%) |
Mar 15, 2024 | 21.00 | 21.01 | 20.97 | 21.01 | 24,888 | +0.01(+0.04%) |
Mar 14, 2024 | 21.07 | 21.07 | 21.00 | 21.00 | 25,327 | -0.13(-0.61%) |
Mar 13, 2024 | 21.14 | 21.18 | 21.13 | 21.13 | 39,983 | -0.04(-0.19%) |
Mar 12, 2024 | 21.15 | 21.20 | 21.15 | 21.17 | 61,219 | -0.04(-0.19%) |
Mar 11, 2024 | 21.23 | 21.23 | 21.19 | 21.21 | 50,633 | +0.02(+0.09%) |
Mar 08, 2024 | 21.20 | 21.25 | 21.19 | 21.19 | 142,791 | +0.00(+0.00%) |
Mar 07, 2024 | 21.19 | 21.20 | 21.15 | 21.19 | 49,105 | +0.05(+0.23%) |
Mar 06, 2024 | 21.12 | 21.19 | 21.12 | 21.14 | 198,812 | +0.06(+0.28%) |
Mar 05, 2024 | 21.06 | 21.11 | 21.06 | 21.08 | 31,442 | +0.08(+0.37%) |
Mar 04, 2024 | 20.99 | 21.04 | 20.99 | 21.00 | 253,295 | -0.05(-0.23%) |
Mar 01, 2024 | 20.89 | 21.06 | 20.86 | 21.05 | 50,424 | +0.13(+0.63%) |
Feb 29, 2024 | 20.92 | 20.99 | 20.91 | 20.91 | 310,063 | +0.01(+0.05%) |
Feb 28, 2024 | 20.89 | 20.91 | 20.89 | 20.90 | 62,342 | -0.01(-0.07%) |
Feb 27, 2024 | 20.90 | 20.96 | 20.90 | 20.92 | 161,398 | -0.02(-0.12%) |
Feb 26, 2024 | 20.97 | 20.98 | 20.91 | 20.94 | 101,911 | -0.04(-0.19%) |
Feb 23, 2024 | 20.91 | 21.01 | 20.91 | 20.98 | 60,931 | +0.05(+0.24%) |
Feb 22, 2024 | 20.91 | 20.94 | 20.90 | 20.93 | 14,073,456 | +0.03(+0.14%) |
Feb 21, 2024 | 20.95 | 20.95 | 20.89 | 20.90 | 50,015 | -0.06(-0.27%) |
Feb 20, 2024 | 20.92 | 20.97 | 20.92 | 20.96 | 22,738 | +0.09(+0.41%) |
Feb 16, 2024 | 20.88 | 20.91 | 20.87 | 20.88 | 49,405 | -0.09(-0.42%) |
Feb 15, 2024 | 20.97 | 20.97 | 20.92 | 20.96 | 52,044 | +0.08(+0.37%) |
Feb 14, 2024 | 20.82 | 20.89 | 20.81 | 20.89 | 30,867 | +0.08(+0.39%) |
Feb 13, 2024 | 20.83 | 20.88 | 20.81 | 20.81 | 30,019 | -0.20(-0.94%) |
Feb 12, 2024 | 20.98 | 21.02 | 20.95 | 21.00 | 38,562 | +0.02(+0.09%) |
Feb 09, 2024 | 20.97 | 21.00 | 20.96 | 20.98 | 31,429 | -0.02(-0.09%) |
Feb 08, 2024 | 21.04 | 21.04 | 21.00 | 21.00 | 27,517 | -0.11(-0.51%) |
Feb 07, 2024 | 21.14 | 21.14 | 21.08 | 21.11 | 53,828 | -0.04(-0.21%) |
Feb 06, 2024 | 21.06 | 21.16 | 21.06 | 21.16 | 46,512 | +0.09(+0.45%) |
Feb 05, 2024 | 21.08 | 21.08 | 21.02 | 21.06 | 38,770 | -0.17(-0.79%) |
Feb 02, 2024 | 21.19 | 21.23 | 21.16 | 21.23 | 37,118 | -0.15(-0.72%) |