Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 19.35 | 19.38 | 19.32 | 19.33 | 4,501 | -0.15(-0.77%) |
Apr 23, 2024 | 19.39 | 19.55 | 19.39 | 19.48 | 10,610 | +0.03(+0.15%) |
Apr 22, 2024 | 19.44 | 19.45 | 19.44 | 19.45 | 3,991 | +0.05(+0.26%) |
Apr 19, 2024 | 19.41 | 19.43 | 19.39 | 19.40 | 2,115 | +0.03(+0.15%) |
Apr 18, 2024 | 19.41 | 19.41 | 19.37 | 19.37 | 1,985 | -0.04(-0.21%) |
Apr 17, 2024 | 19.37 | 19.43 | 19.37 | 19.41 | 13,845 | +0.10(+0.52%) |
Apr 16, 2024 | 19.25 | 19.33 | 19.25 | 19.31 | 6,080 | -0.06(-0.31%) |
Apr 15, 2024 | 19.45 | 19.45 | 19.37 | 19.37 | 9,981 | -0.24(-1.22%) |
Apr 12, 2024 | 19.61 | 19.64 | 19.59 | 19.61 | 11,226 | +0.05(+0.26%) |
Apr 11, 2024 | 19.61 | 19.61 | 19.54 | 19.56 | 19,146 | -0.04(-0.20%) |
Apr 10, 2024 | 19.75 | 19.75 | 19.58 | 19.60 | 27,134 | -0.28(-1.41%) |
Apr 09, 2024 | 19.83 | 19.90 | 19.83 | 19.88 | 12,528 | +0.07(+0.35%) |
Apr 08, 2024 | 19.79 | 19.81 | 19.79 | 19.81 | 5,789 | +0.02(+0.10%) |
Apr 05, 2024 | 19.80 | 19.83 | 19.79 | 19.79 | 6,223 | -0.08(-0.40%) |
Apr 04, 2024 | 19.88 | 19.89 | 19.84 | 19.87 | 1,479 | +0.02(+0.10%) |
Apr 03, 2024 | 19.78 | 19.85 | 19.74 | 19.85 | 6,408 | +0.01(+0.05%) |
Apr 02, 2024 | 19.80 | 19.84 | 19.80 | 19.84 | 305 | -0.03(-0.15%) |
Apr 01, 2024 | 19.99 | 19.99 | 19.86 | 19.87 | 1,629 | -0.20(-1.00%) |
Mar 28, 2024 | 20.07 | 0 | +0.00(+0.00%) | |||
Mar 27, 2024 | 20.01 | 20.08 | 20.00 | 20.07 | 3,100 | +0.12(+0.60%) |
Mar 26, 2024 | 19.92 | 19.97 | 19.92 | 19.95 | 3,900 | +0.00(+0.00%) |
Mar 25, 2024 | 19.99 | 19.99 | 19.95 | 19.95 | 6,505 | -0.08(-0.40%) |
Mar 22, 2024 | 20.04 | 20.04 | 20.03 | 20.03 | 1,015 | +0.00(+0.00%) |
Mar 21, 2024 | 20.03 | 20.03 | 20.02 | 20.03 | 4,163 | +0.04(+0.20%) |
Mar 20, 2024 | 19.94 | 20.00 | 19.90 | 19.99 | 5,590 | +0.02(+0.10%) |
Mar 19, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 210 | +0.05(+0.25%) |
Mar 18, 2024 | 19.97 | 19.97 | 19.92 | 19.92 | 2,732 | -0.03(-0.15%) |
Mar 15, 2024 | 19.96 | 19.96 | 19.92 | 19.95 | 6,700 | +0.02(+0.10%) |
Mar 14, 2024 | 19.95 | 19.95 | 19.92 | 19.93 | 4,009 | -0.15(-0.75%) |
Mar 13, 2024 | 20.08 | 20.13 | 20.08 | 20.08 | 13,754 | -0.02(-0.10%) |
Mar 12, 2024 | 20.15 | 20.15 | 20.10 | 20.10 | 1,670 | -0.06(-0.30%) |
Mar 11, 2024 | 20.18 | 20.20 | 20.16 | 20.16 | 10,951 | +0.00(+0.00%) |
Mar 08, 2024 | 20.18 | 20.21 | 20.14 | 20.16 | 3,301 | +0.02(+0.10%) |
Mar 07, 2024 | 20.11 | 20.14 | 20.09 | 20.14 | 6,657 | +0.04(+0.20%) |
Mar 06, 2024 | 20.11 | 20.15 | 20.09 | 20.10 | 1,748 | +0.06(+0.30%) |
Mar 05, 2024 | 20.01 | 20.08 | 20.01 | 20.04 | 15,300 | +0.12(+0.60%) |
Mar 04, 2024 | 19.94 | 19.94 | 19.91 | 19.92 | 6,300 | -0.04(-0.20%) |
Mar 01, 2024 | 19.77 | 19.98 | 19.76 | 19.96 | 13,825 | +0.11(+0.55%) |
Feb 29, 2024 | 19.92 | 19.92 | 19.84 | 19.85 | 5,700 | +0.02(+0.10%) |
Feb 28, 2024 | 19.85 | 19.85 | 19.81 | 19.83 | 7,312 | +0.00(+0.00%) |
Feb 27, 2024 | 19.87 | 19.88 | 19.83 | 19.83 | 7,259 | -0.03(-0.15%) |
Feb 26, 2024 | 19.90 | 19.90 | 19.82 | 19.86 | 6,318 | -0.06(-0.30%) |
Feb 23, 2024 | 19.88 | 19.93 | 19.86 | 19.92 | 3,545 | -0.01(-0.05%) |
Feb 22, 2024 | 19.95 | 19.95 | 19.92 | 19.93 | 5,794 | +0.02(+0.10%) |
Feb 21, 2024 | 20.02 | 20.02 | 19.88 | 19.91 | 15,375 | -0.04(-0.20%) |
Feb 20, 2024 | 19.98 | 19.98 | 19.95 | 19.95 | 1,700 | +0.07(+0.35%) |
Feb 16, 2024 | 19.88 | 0 | -0.08(-0.40%) | |||
Feb 15, 2024 | 19.95 | 19.97 | 19.92 | 19.96 | 8,376 | +0.07(+0.35%) |
Feb 14, 2024 | 19.84 | 19.89 | 19.84 | 19.89 | 4,559 | +0.10(+0.51%) |
Feb 13, 2024 | 19.86 | 19.86 | 19.78 | 19.79 | 7,356 | -0.23(-1.15%) |
Feb 12, 2024 | 20.00 | 20.04 | 20.00 | 20.02 | 9,625 | +0.01(+0.05%) |
Feb 09, 2024 | 19.99 | 20.02 | 19.99 | 20.01 | 1,890 | -0.03(-0.15%) |
Feb 08, 2024 | 20.06 | 20.09 | 20.02 | 20.04 | 17,761 | -0.11(-0.55%) |
Feb 07, 2024 | 20.17 | 20.17 | 20.14 | 20.15 | 8,578 | -0.06(-0.30%) |
Feb 06, 2024 | 20.19 | 20.22 | 20.19 | 20.21 | 700 | +0.11(+0.55%) |
Feb 05, 2024 | 20.29 | 20.29 | 20.06 | 20.10 | 20,204 | -0.20(-0.99%) |
Feb 02, 2024 | 20.30 | 20.31 | 20.23 | 20.30 | 8,301 | -0.18(-0.88%) |