Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 19.49 | 19.49 | 19.39 | 19.47 | 2,362 | -0.17(-0.84%) |
Apr 23, 2024 | 19.49 | 19.71 | 19.49 | 19.64 | 2,939 | +0.15(+0.74%) |
Apr 22, 2024 | 19.30 | 19.49 | 19.21 | 19.49 | 14,569 | +0.22(+1.14%) |
Apr 19, 2024 | 19.22 | 19.27 | 19.22 | 19.27 | 402 | +0.10(+0.52%) |
Apr 18, 2024 | 19.23 | 19.23 | 19.07 | 19.17 | 891 | -0.07(-0.36%) |
Apr 17, 2024 | 19.32 | 19.32 | 19.09 | 19.24 | 8,117 | +0.14(+0.73%) |
Apr 16, 2024 | 19.19 | 19.19 | 19.10 | 19.10 | 1,305 | -0.47(-2.40%) |
Apr 15, 2024 | 19.82 | 19.82 | 19.57 | 19.57 | 959 | -0.35(-1.76%) |
Apr 12, 2024 | 20.00 | 20.00 | 19.87 | 19.92 | 4,699 | -0.48(-2.35%) |
Apr 11, 2024 | 20.31 | 20.40 | 20.30 | 20.40 | 3,740 | +0.00(+0.00%) |
Apr 10, 2024 | 20.65 | 20.65 | 20.38 | 20.40 | 12,510 | -0.57(-2.69%) |
Apr 09, 2024 | 21.07 | 21.07 | 20.91 | 20.96 | 2,441 | +0.16(+0.79%) |
Apr 08, 2024 | 20.77 | 20.85 | 20.72 | 20.80 | 6,591 | +0.17(+0.82%) |
Apr 05, 2024 | 20.66 | 20.68 | 20.51 | 20.63 | 6,745 | +0.07(+0.34%) |
Apr 04, 2024 | 20.90 | 21.00 | 20.56 | 20.56 | 56,059 | -0.01(-0.05%) |
Apr 03, 2024 | 20.47 | 20.66 | 20.43 | 20.57 | 4,494 | +0.07(+0.37%) |
Apr 02, 2024 | 20.39 | 20.50 | 20.35 | 20.50 | 5,812 | +0.07(+0.32%) |
Apr 01, 2024 | 20.44 | 20.44 | 20.39 | 20.43 | 2,869 | -0.27(-1.30%) |
Mar 28, 2024 | 20.72 | 20.72 | 20.62 | 20.70 | 1,966 | +0.00(+0.00%) |
Mar 27, 2024 | 20.58 | 20.70 | 20.50 | 20.70 | 3,546 | +0.23(+1.12%) |
Mar 26, 2024 | 20.53 | 20.53 | 20.45 | 20.47 | 16,165 | +0.15(+0.74%) |
Mar 25, 2024 | 20.42 | 20.42 | 20.32 | 20.32 | 746 | -0.05(-0.25%) |
Mar 22, 2024 | 20.45 | 20.45 | 20.25 | 20.37 | 3,031 | -0.07(-0.37%) |
Mar 21, 2024 | 20.55 | 20.55 | 20.45 | 20.45 | 676 | -0.09(-0.42%) |
Mar 20, 2024 | 20.04 | 20.61 | 20.04 | 20.53 | 7,264 | +0.40(+1.97%) |
Mar 19, 2024 | 20.14 | 20.23 | 20.14 | 20.14 | 2,855 | -0.11(-0.54%) |
Mar 18, 2024 | 20.14 | 20.26 | 20.14 | 20.24 | 1,081 | -0.14(-0.68%) |
Mar 15, 2024 | 20.31 | 20.38 | 20.31 | 20.38 | 579 | +0.05(+0.24%) |
Mar 14, 2024 | 20.33 | 20.55 | 20.33 | 20.33 | 1,836 | -0.13(-0.63%) |
Mar 13, 2024 | 20.33 | 20.46 | 20.32 | 20.46 | 1,287 | +0.22(+1.08%) |
Mar 12, 2024 | 20.06 | 20.24 | 20.06 | 20.24 | 1,283 | +0.16(+0.79%) |
Mar 11, 2024 | 19.97 | 20.12 | 19.97 | 20.09 | 1,438 | +0.07(+0.35%) |
Mar 08, 2024 | 19.92 | 20.07 | 19.92 | 20.02 | 5,005 | -0.00(-0.02%) |
Mar 07, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 618 | -0.10(-0.52%) |
Mar 06, 2024 | 20.19 | 20.19 | 19.99 | 20.13 | 3,517 | +0.20(+0.99%) |
Mar 05, 2024 | 20.04 | 20.04 | 19.93 | 19.93 | 977 | -0.22(-1.08%) |
Mar 04, 2024 | 20.17 | 20.17 | 20.15 | 20.15 | 1,538 | -0.02(-0.10%) |
Mar 01, 2024 | 20.17 | 20.26 | 20.17 | 20.17 | 887 | +0.02(+0.10%) |
Feb 29, 2024 | 20.16 | 20.23 | 20.08 | 20.15 | 1,071 | -0.02(-0.10%) |
Feb 28, 2024 | 20.20 | 20.20 | 19.94 | 20.17 | 1,444 | -0.08(-0.39%) |
Feb 27, 2024 | 20.29 | 20.42 | 20.16 | 20.24 | 1,769 | +0.16(+0.79%) |
Feb 26, 2024 | 20.03 | 20.09 | 19.89 | 20.09 | 2,290 | +0.21(+1.05%) |
Feb 23, 2024 | 20.20 | 20.20 | 19.82 | 19.88 | 7,484 | -0.45(-2.19%) |
Feb 22, 2024 | 20.26 | 20.47 | 20.14 | 20.32 | 5,279 | +0.09(+0.44%) |
Feb 21, 2024 | 20.44 | 20.44 | 20.10 | 20.23 | 4,755 | -0.28(-1.35%) |
Feb 20, 2024 | 20.51 | 20.51 | 20.18 | 20.51 | 2,925 | +0.34(+1.67%) |
Feb 16, 2024 | 20.08 | 20.18 | 19.95 | 20.18 | 1,699 | +0.34(+1.70%) |
Feb 15, 2024 | 19.96 | 20.29 | 19.81 | 19.84 | 1,909 | +0.12(+0.60%) |
Feb 14, 2024 | 19.77 | 20.03 | 19.67 | 19.72 | 12,476 | +0.27(+1.38%) |
Feb 13, 2024 | 19.68 | 19.68 | 19.36 | 19.45 | 1,546 | -0.35(-1.75%) |
Feb 12, 2024 | 19.83 | 20.13 | 19.80 | 19.80 | 5,579 | +0.10(+0.50%) |
Feb 09, 2024 | 20.06 | 20.06 | 19.66 | 19.70 | 1,186 | +0.13(+0.66%) |
Feb 08, 2024 | 20.03 | 20.03 | 19.57 | 19.57 | 5,771 | -0.42(-2.11%) |
Feb 07, 2024 | 20.07 | 20.22 | 19.94 | 19.99 | 31,261 | +0.05(+0.27%) |
Feb 06, 2024 | 20.09 | 20.11 | 19.94 | 19.94 | 1,903 | +0.14(+0.70%) |
Feb 05, 2024 | 19.71 | 19.83 | 19.57 | 19.80 | 3,457 | -0.05(-0.25%) |
Feb 02, 2024 | 19.78 | 19.85 | 19.62 | 19.85 | 141,363 | -0.14(-0.69%) |