Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 19.96 | 20.04 | 19.84 | 20.02 | 12,832 | -0.08(-0.38%) |
Apr 19, 2024 | 19.97 | 20.12 | 19.97 | 20.10 | 19,077 | +0.04(+0.17%) |
Apr 18, 2024 | 20.08 | 20.12 | 20.00 | 20.06 | 15,181 | +0.05(+0.25%) |
Apr 17, 2024 | 20.02 | 20.12 | 19.98 | 20.01 | 11,264 | +0.08(+0.42%) |
Apr 16, 2024 | 19.92 | 19.98 | 19.85 | 19.93 | 29,912 | -0.33(-1.65%) |
Apr 15, 2024 | 20.38 | 20.38 | 20.22 | 20.26 | 11,273 | -0.08(-0.39%) |
Apr 12, 2024 | 20.50 | 20.50 | 20.31 | 20.34 | 9,109 | -0.42(-2.02%) |
Apr 11, 2024 | 20.84 | 20.84 | 20.68 | 20.76 | 14,751 | +0.11(+0.51%) |
Apr 10, 2024 | 20.70 | 20.75 | 20.59 | 20.65 | 71,900 | -0.25(-1.18%) |
Apr 09, 2024 | 20.91 | 20.94 | 20.85 | 20.90 | 9,957 | +0.24(+1.16%) |
Apr 08, 2024 | 20.46 | 20.77 | 20.46 | 20.66 | 79,138 | +0.23(+1.10%) |
Apr 05, 2024 | 20.45 | 20.47 | 20.36 | 20.43 | 16,190 | +0.01(+0.07%) |
Apr 04, 2024 | 20.49 | 20.70 | 20.40 | 20.42 | 49,837 | +0.05(+0.25%) |
Apr 03, 2024 | 20.17 | 20.41 | 20.17 | 20.37 | 28,470 | +0.04(+0.20%) |
Apr 02, 2024 | 20.18 | 20.37 | 20.18 | 20.33 | 14,058 | +0.26(+1.30%) |
Apr 01, 2024 | 20.09 | 20.20 | 20.06 | 20.07 | 28,570 | -0.02(-0.07%) |
Mar 28, 2024 | 19.93 | 20.14 | 19.93 | 20.09 | 15,004 | +0.16(+0.78%) |
Mar 27, 2024 | 19.79 | 19.98 | 19.79 | 19.93 | 28,383 | +0.10(+0.50%) |
Mar 26, 2024 | 19.93 | 19.93 | 19.83 | 19.83 | 87,595 | -0.16(-0.81%) |
Mar 25, 2024 | 20.09 | 20.09 | 19.99 | 19.99 | 7,395 | -0.03(-0.13%) |
Mar 22, 2024 | 20.13 | 20.13 | 20.00 | 20.02 | 12,358 | -0.17(-0.84%) |
Mar 21, 2024 | 20.21 | 20.33 | 20.19 | 20.19 | 19,030 | -0.05(-0.26%) |
Mar 20, 2024 | 20.04 | 20.24 | 19.97 | 20.24 | 11,467 | +0.24(+1.18%) |
Mar 19, 2024 | 20.03 | 20.12 | 19.93 | 20.01 | 22,807 | +0.05(+0.24%) |
Mar 18, 2024 | 20.07 | 20.07 | 19.94 | 19.96 | 13,847 | -0.06(-0.32%) |
Mar 15, 2024 | 19.90 | 20.11 | 19.90 | 20.02 | 119,781 | +0.02(+0.10%) |
Mar 14, 2024 | 20.15 | 20.15 | 19.94 | 20.00 | 6,530 | -0.12(-0.59%) |
Mar 13, 2024 | 20.12 | 20.15 | 20.09 | 20.12 | 10,450 | +0.10(+0.49%) |
Mar 12, 2024 | 19.97 | 20.06 | 19.95 | 20.02 | 14,870 | +0.10(+0.52%) |
Mar 11, 2024 | 19.96 | 19.96 | 19.90 | 19.92 | 9,192 | +0.12(+0.59%) |
Mar 08, 2024 | 19.90 | 19.91 | 19.79 | 19.80 | 37,132 | -0.09(-0.45%) |
Mar 07, 2024 | 19.82 | 19.90 | 19.76 | 19.89 | 12,983 | +0.11(+0.56%) |
Mar 06, 2024 | 19.82 | 19.89 | 19.78 | 19.78 | 18,627 | +0.26(+1.33%) |
Mar 05, 2024 | 19.52 | 19.64 | 19.50 | 19.52 | 16,657 | -0.14(-0.71%) |
Mar 04, 2024 | 19.84 | 19.84 | 19.66 | 19.66 | 11,471 | -0.10(-0.50%) |
Mar 01, 2024 | 19.65 | 19.83 | 19.65 | 19.76 | 19,965 | +0.17(+0.87%) |
Feb 29, 2024 | 19.58 | 19.70 | 19.58 | 19.59 | 27,437 | -0.02(-0.10%) |
Feb 28, 2024 | 19.84 | 19.84 | 19.56 | 19.61 | 21,424 | -0.29(-1.46%) |
Feb 27, 2024 | 19.93 | 19.93 | 19.84 | 19.90 | 15,668 | +0.11(+0.56%) |
Feb 26, 2024 | 19.79 | 19.84 | 19.77 | 19.79 | 11,969 | +0.00(+0.00%) |
Feb 23, 2024 | 19.76 | 19.87 | 19.76 | 19.79 | 21,529 | -0.12(-0.59%) |
Feb 22, 2024 | 19.99 | 19.99 | 19.85 | 19.91 | 25,333 | +0.18(+0.89%) |
Feb 21, 2024 | 19.65 | 19.81 | 19.65 | 19.73 | 34,928 | -0.04(-0.20%) |
Feb 20, 2024 | 19.68 | 19.78 | 19.68 | 19.77 | 17,952 | +0.07(+0.35%) |
Feb 16, 2024 | 19.68 | 19.70 | 19.57 | 19.70 | 20,617 | +0.18(+0.92%) |
Feb 15, 2024 | 19.50 | 19.60 | 19.44 | 19.52 | 26,068 | +0.12(+0.62%) |
Feb 14, 2024 | 19.27 | 19.43 | 19.27 | 19.40 | 11,044 | +0.13(+0.68%) |
Feb 13, 2024 | 19.48 | 19.50 | 19.21 | 19.27 | 19,064 | -0.44(-2.24%) |
Feb 12, 2024 | 19.50 | 19.77 | 19.50 | 19.71 | 16,946 | +0.24(+1.23%) |
Feb 09, 2024 | 19.46 | 19.50 | 19.40 | 19.47 | 14,750 | +0.00(+0.00%) |
Feb 08, 2024 | 19.67 | 19.67 | 19.44 | 19.47 | 42,220 | -0.13(-0.66%) |
Feb 07, 2024 | 19.64 | 19.68 | 19.55 | 19.60 | 34,740 | -0.15(-0.76%) |
Feb 06, 2024 | 19.60 | 19.75 | 19.57 | 19.75 | 43,646 | +0.42(+2.18%) |
Feb 05, 2024 | 19.26 | 19.37 | 19.20 | 19.33 | 101,039 | -0.00(-0.01%) |
Feb 02, 2024 | 19.52 | 19.52 | 19.32 | 19.33 | 17,672 | -0.25(-1.28%) |