Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 21.11 | 21.11 | 21.07 | 21.11 | 16,944,976 | +0.03(+0.14%) |
Apr 17, 2024 | 21.10 | 21.11 | 21.06 | 21.08 | 14,233,699 | +0.01(+0.05%) |
Apr 16, 2024 | 21.12 | 21.13 | 21.07 | 21.07 | 15,689,519 | -0.01(-0.05%) |
Apr 15, 2024 | 21.13 | 21.14 | 21.08 | 21.08 | 15,333,247 | +0.00(+0.00%) |
Apr 12, 2024 | 21.12 | 21.12 | 21.08 | 21.08 | 7,177,560 | -0.03(-0.14%) |
Apr 11, 2024 | 21.14 | 21.14 | 21.09 | 21.11 | 7,678,116 | +0.00(+0.00%) |
Apr 10, 2024 | 21.14 | 21.15 | 21.11 | 21.11 | 16,301,860 | -0.05(-0.24%) |
Apr 09, 2024 | 21.14 | 21.16 | 21.13 | 21.16 | 10,505,931 | +0.03(+0.14%) |
Apr 08, 2024 | 21.12 | 21.16 | 21.10 | 21.13 | 18,087,858 | +0.03(+0.14%) |
Apr 05, 2024 | 21.10 | 21.16 | 21.09 | 21.10 | 8,650,187 | +0.04(+0.19%) |
Apr 04, 2024 | 21.16 | 21.17 | 21.06 | 21.06 | 17,602,736 | -0.06(-0.28%) |
Apr 03, 2024 | 21.15 | 21.15 | 21.12 | 21.12 | 9,686,832 | -0.01(-0.05%) |
Apr 02, 2024 | 21.12 | 21.16 | 21.11 | 21.13 | 13,956,986 | -0.01(-0.05%) |
Apr 01, 2024 | 21.12 | 21.15 | 21.10 | 21.14 | 11,063,602 | -0.01(-0.05%) |
Mar 28, 2024 | 21.12 | 21.16 | 21.11 | 21.15 | 14,624,782 | +0.04(+0.19%) |
Mar 27, 2024 | 21.08 | 21.12 | 21.07 | 21.11 | 7,619,462 | +0.04(+0.19%) |
Mar 26, 2024 | 21.09 | 21.09 | 21.06 | 21.07 | 9,122,505 | +0.00(+0.00%) |
Mar 25, 2024 | 21.06 | 21.08 | 21.04 | 21.07 | 12,787,593 | +0.02(+0.10%) |
Mar 22, 2024 | 21.15 | 21.15 | 21.04 | 21.05 | 22,421,782 | -0.08(-0.38%) |
Mar 21, 2024 | 21.14 | 21.16 | 21.11 | 21.13 | 9,007,453 | +0.00(+0.00%) |
Mar 20, 2024 | 21.13 | 21.14 | 21.10 | 21.13 | 12,330,978 | +0.03(+0.14%) |
Mar 19, 2024 | 21.10 | 21.11 | 21.08 | 21.10 | 6,935,889 | +0.02(+0.09%) |
Mar 18, 2024 | 21.12 | 21.13 | 21.08 | 21.08 | 8,989,239 | +0.01(+0.03%) |
Mar 15, 2024 | 21.07 | 21.07 | 21.04 | 21.07 | 9,837,299 | +0.01(+0.05%) |
Mar 14, 2024 | 21.09 | 21.09 | 21.06 | 21.06 | 3,807,512 | -0.01(-0.05%) |
Mar 13, 2024 | 21.10 | 21.10 | 21.07 | 21.07 | 3,379,307 | -0.01(-0.05%) |
Mar 12, 2024 | 21.07 | 21.09 | 21.06 | 21.08 | 6,730,247 | +0.03(+0.14%) |
Mar 11, 2024 | 21.06 | 21.07 | 21.03 | 21.05 | 3,995,426 | +0.01(+0.05%) |
Mar 08, 2024 | 21.05 | 21.07 | 21.04 | 21.04 | 6,105,002 | +0.00(+0.00%) |
Mar 07, 2024 | 21.04 | 21.05 | 21.02 | 21.04 | 3,998,920 | +0.01(+0.05%) |
Mar 06, 2024 | 21.01 | 21.03 | 21.01 | 21.03 | 11,940,316 | +0.04(+0.19%) |
Mar 05, 2024 | 21.01 | 21.01 | 20.98 | 20.99 | 3,646,512 | -0.02(-0.09%) |
Mar 04, 2024 | 21.00 | 21.01 | 20.98 | 21.01 | 10,047,614 | +0.02(+0.09%) |
Mar 01, 2024 | 20.98 | 21.00 | 20.96 | 20.99 | 9,408,552 | +0.02(+0.09%) |
Feb 29, 2024 | 20.98 | 20.98 | 20.96 | 20.97 | 6,709,904 | +0.01(+0.05%) |
Feb 28, 2024 | 20.98 | 20.98 | 20.95 | 20.96 | 4,103,715 | -0.01(-0.05%) |
Feb 27, 2024 | 20.97 | 20.99 | 20.96 | 20.97 | 7,506,939 | +0.01(+0.05%) |
Feb 26, 2024 | 20.94 | 20.98 | 20.94 | 20.96 | 8,223,839 | +0.01(+0.05%) |
Feb 23, 2024 | 20.97 | 20.97 | 20.93 | 20.95 | 4,965,263 | +0.02(+0.09%) |
Feb 22, 2024 | 20.96 | 20.96 | 20.91 | 20.93 | 9,215,449 | +0.04(+0.19%) |
Feb 21, 2024 | 20.90 | 20.92 | 20.88 | 20.89 | 8,655,659 | +0.02(+0.10%) |
Feb 20, 2024 | 20.88 | 20.89 | 20.85 | 20.87 | 7,224,316 | +0.02(+0.08%) |
Feb 16, 2024 | 20.84 | 20.88 | 20.84 | 20.86 | 10,091,512 | +0.02(+0.10%) |
Feb 15, 2024 | 20.83 | 20.85 | 20.81 | 20.84 | 5,928,176 | +0.02(+0.09%) |
Feb 14, 2024 | 20.82 | 20.83 | 20.79 | 20.82 | 7,714,201 | +0.03(+0.14%) |
Feb 13, 2024 | 20.78 | 20.80 | 20.77 | 20.79 | 7,645,684 | -0.01(-0.05%) |
Feb 12, 2024 | 20.80 | 20.82 | 20.79 | 20.80 | 4,433,985 | -0.01(-0.05%) |
Feb 09, 2024 | 20.80 | 20.83 | 20.80 | 20.81 | 6,351,192 | +0.00(+0.00%) |
Feb 08, 2024 | 20.79 | 20.81 | 20.79 | 20.81 | 4,352,074 | +0.03(+0.14%) |
Feb 07, 2024 | 20.81 | 20.81 | 20.77 | 20.78 | 7,786,191 | +0.00(+0.00%) |
Feb 06, 2024 | 20.76 | 20.78 | 20.75 | 20.78 | 3,531,748 | +0.05(+0.24%) |
Feb 05, 2024 | 20.75 | 20.75 | 20.73 | 20.73 | 6,622,162 | -0.01(-0.05%) |
Feb 02, 2024 | 20.73 | 20.76 | 20.73 | 20.74 | 7,003,916 | -0.01(-0.05%) |