Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 20.91 | 20.93 | 20.87 | 20.89 | 9,457,000 | -0.02(-0.09%) |
Apr 29, 2024 | 20.93 | 20.94 | 20.90 | 20.91 | 11,812,742 | -0.01(-0.05%) |
Apr 26, 2024 | 20.91 | 20.92 | 20.89 | 20.92 | 14,858,721 | +0.05(+0.24%) |
Apr 25, 2024 | 20.90 | 20.90 | 20.86 | 20.87 | 11,250,977 | -0.04(-0.19%) |
Apr 24, 2024 | 20.92 | 20.92 | 20.88 | 20.91 | 9,252,116 | +0.01(+0.05%) |
Apr 23, 2024 | 20.86 | 20.91 | 20.83 | 20.90 | 10,182,147 | +0.06(+0.29%) |
Apr 22, 2024 | 20.83 | 20.84 | 20.81 | 20.84 | 9,104,901 | +0.05(+0.23%) |
Apr 19, 2024 | 20.82 | 20.82 | 20.79 | 20.80 | 8,989,328 | -0.01(-0.05%) |
Apr 18, 2024 | 20.81 | 20.81 | 20.77 | 20.81 | 17,191,262 | +0.03(+0.14%) |
Apr 17, 2024 | 20.80 | 20.81 | 20.76 | 20.78 | 14,440,579 | +0.01(+0.05%) |
Apr 16, 2024 | 20.82 | 20.83 | 20.77 | 20.77 | 15,917,558 | -0.01(-0.05%) |
Apr 15, 2024 | 20.83 | 20.84 | 20.78 | 20.78 | 15,556,108 | +0.00(+0.00%) |
Apr 12, 2024 | 20.82 | 20.82 | 20.78 | 20.78 | 7,281,882 | -0.03(-0.14%) |
Apr 11, 2024 | 20.84 | 20.84 | 20.79 | 20.81 | 7,789,713 | +0.00(+0.00%) |
Apr 10, 2024 | 20.84 | 20.85 | 20.81 | 20.81 | 16,538,799 | -0.05(-0.24%) |
Apr 09, 2024 | 20.84 | 20.86 | 20.83 | 20.86 | 10,658,629 | +0.03(+0.14%) |
Apr 08, 2024 | 20.82 | 20.85 | 20.80 | 20.83 | 18,350,756 | +0.03(+0.14%) |
Apr 05, 2024 | 20.80 | 20.86 | 20.79 | 20.80 | 8,775,913 | +0.04(+0.19%) |
Apr 04, 2024 | 20.86 | 20.87 | 20.76 | 20.76 | 17,858,582 | -0.06(-0.28%) |
Apr 03, 2024 | 20.85 | 20.85 | 20.82 | 20.82 | 9,827,625 | -0.01(-0.05%) |
Apr 02, 2024 | 20.82 | 20.86 | 20.81 | 20.83 | 14,159,844 | -0.01(-0.05%) |
Apr 01, 2024 | 20.82 | 20.85 | 20.80 | 20.84 | 11,224,406 | -0.01(-0.05%) |
Mar 28, 2024 | 20.82 | 20.86 | 20.80 | 20.85 | 14,837,346 | +0.04(+0.19%) |
Mar 27, 2024 | 20.78 | 20.82 | 20.77 | 20.81 | 7,730,207 | +0.04(+0.19%) |
Mar 26, 2024 | 20.79 | 20.79 | 20.76 | 20.77 | 9,255,096 | +0.00(+0.00%) |
Mar 25, 2024 | 20.76 | 20.78 | 20.74 | 20.77 | 12,973,454 | +0.02(+0.09%) |
Mar 22, 2024 | 20.85 | 20.85 | 20.74 | 20.75 | 22,747,672 | -0.08(-0.38%) |
Mar 21, 2024 | 20.84 | 20.86 | 20.81 | 20.83 | 9,138,372 | +0.00(+0.00%) |
Mar 20, 2024 | 20.83 | 20.84 | 20.80 | 20.83 | 12,510,203 | +0.03(+0.14%) |
Mar 19, 2024 | 20.80 | 20.81 | 20.78 | 20.80 | 7,036,698 | +0.02(+0.09%) |
Mar 18, 2024 | 20.82 | 20.83 | 20.78 | 20.78 | 9,119,893 | +0.01(+0.03%) |
Mar 15, 2024 | 20.77 | 20.77 | 20.74 | 20.77 | 9,980,279 | +0.01(+0.05%) |
Mar 14, 2024 | 20.79 | 20.79 | 20.76 | 20.76 | 3,862,853 | -0.01(-0.05%) |
Mar 13, 2024 | 20.80 | 20.80 | 20.77 | 20.77 | 3,428,424 | -0.01(-0.05%) |
Mar 12, 2024 | 20.77 | 20.79 | 20.76 | 20.78 | 6,828,068 | +0.03(+0.14%) |
Mar 11, 2024 | 20.76 | 20.77 | 20.73 | 20.75 | 4,053,497 | +0.01(+0.05%) |
Mar 08, 2024 | 20.75 | 20.77 | 20.74 | 20.74 | 6,193,735 | +0.00(+0.00%) |
Mar 07, 2024 | 20.74 | 20.75 | 20.72 | 20.74 | 4,057,042 | +0.01(+0.05%) |
Mar 06, 2024 | 20.71 | 20.73 | 20.71 | 20.73 | 12,113,862 | +0.04(+0.19%) |
Mar 05, 2024 | 20.71 | 20.71 | 20.68 | 20.69 | 3,699,512 | -0.02(-0.09%) |
Mar 04, 2024 | 20.70 | 20.71 | 20.68 | 20.71 | 10,193,650 | +0.02(+0.09%) |
Mar 01, 2024 | 20.68 | 20.70 | 20.66 | 20.69 | 9,545,300 | +0.02(+0.09%) |
Feb 29, 2024 | 20.68 | 20.68 | 20.66 | 20.67 | 6,807,429 | +0.01(+0.05%) |
Feb 28, 2024 | 20.68 | 20.68 | 20.65 | 20.66 | 4,163,361 | -0.01(-0.05%) |
Feb 27, 2024 | 20.67 | 20.69 | 20.66 | 20.67 | 7,616,049 | +0.01(+0.05%) |
Feb 26, 2024 | 20.64 | 20.68 | 20.64 | 20.66 | 8,343,368 | +0.01(+0.05%) |
Feb 23, 2024 | 20.67 | 20.67 | 20.63 | 20.65 | 5,037,430 | +0.02(+0.09%) |
Feb 22, 2024 | 20.66 | 20.66 | 20.61 | 20.63 | 9,349,391 | +0.04(+0.19%) |
Feb 21, 2024 | 20.61 | 20.62 | 20.59 | 20.60 | 8,781,464 | +0.02(+0.10%) |
Feb 20, 2024 | 20.59 | 20.60 | 20.55 | 20.58 | 7,329,318 | +0.02(+0.09%) |
Feb 16, 2024 | 20.54 | 20.58 | 20.54 | 20.56 | 10,238,187 | +0.02(+0.09%) |
Feb 15, 2024 | 20.53 | 20.55 | 20.51 | 20.54 | 6,014,339 | +0.02(+0.09%) |
Feb 14, 2024 | 20.52 | 20.53 | 20.49 | 20.52 | 7,826,323 | +0.03(+0.14%) |
Feb 13, 2024 | 20.48 | 20.50 | 20.47 | 20.49 | 7,756,810 | -0.01(-0.05%) |
Feb 12, 2024 | 20.50 | 20.52 | 20.49 | 20.50 | 4,498,431 | -0.01(-0.05%) |
Feb 09, 2024 | 20.50 | 20.53 | 20.50 | 20.51 | 6,443,504 | +0.00(+0.00%) |
Feb 08, 2024 | 20.49 | 20.51 | 20.49 | 20.51 | 4,415,329 | +0.03(+0.14%) |
Feb 07, 2024 | 20.51 | 20.51 | 20.47 | 20.48 | 7,899,359 | +0.00(+0.00%) |
Feb 06, 2024 | 20.46 | 20.48 | 20.45 | 20.48 | 3,583,080 | +0.05(+0.24%) |
Feb 05, 2024 | 20.45 | 20.45 | 20.43 | 20.43 | 6,718,412 | -0.01(-0.05%) |
Feb 02, 2024 | 20.43 | 20.46 | 20.43 | 20.44 | 7,105,714 | -0.01(-0.05%) |