Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 20.94 | 20.96 | 20.90 | 20.92 | 126,175 | -0.07(-0.33%) |
Apr 29, 2024 | 20.97 | 20.99 | 20.95 | 20.99 | 19,528 | +0.09(+0.43%) |
Apr 26, 2024 | 20.93 | 20.93 | 20.90 | 20.90 | 12,900 | +0.04(+0.19%) |
Apr 25, 2024 | 20.83 | 20.88 | 20.83 | 20.86 | 62,071 | -0.08(-0.36%) |
Apr 24, 2024 | 20.93 | 20.95 | 20.92 | 20.93 | 42,347 | -0.04(-0.19%) |
Apr 23, 2024 | 20.95 | 21.00 | 20.95 | 20.97 | 23,374 | +0.02(+0.10%) |
Apr 22, 2024 | 20.91 | 20.97 | 20.91 | 20.95 | 22,723 | +0.02(+0.12%) |
Apr 19, 2024 | 20.93 | 20.95 | 20.92 | 20.93 | 25,502 | +0.03(+0.14%) |
Apr 18, 2024 | 20.91 | 20.91 | 20.89 | 20.90 | 9,229 | -0.04(-0.19%) |
Apr 17, 2024 | 20.97 | 20.97 | 20.94 | 20.94 | 113,684 | +0.06(+0.29%) |
Apr 16, 2024 | 20.84 | 20.89 | 20.84 | 20.88 | 117,290 | -0.06(-0.31%) |
Apr 15, 2024 | 20.94 | 20.97 | 20.91 | 20.94 | 28,334 | -0.13(-0.60%) |
Apr 12, 2024 | 21.07 | 21.07 | 21.04 | 21.07 | 24,053 | +0.07(+0.33%) |
Apr 11, 2024 | 21.03 | 21.03 | 20.99 | 21.00 | 8,875 | -0.04(-0.20%) |
Apr 10, 2024 | 21.15 | 21.15 | 21.04 | 21.04 | 193,116 | -0.19(-0.88%) |
Apr 09, 2024 | 21.25 | 21.25 | 21.20 | 21.22 | 2,678 | +0.06(+0.30%) |
Apr 08, 2024 | 21.14 | 21.18 | 21.13 | 21.16 | 7,836 | -0.04(-0.17%) |
Apr 05, 2024 | 21.21 | 21.21 | 21.19 | 21.20 | 2,392 | -0.08(-0.37%) |
Apr 04, 2024 | 21.27 | 21.27 | 21.20 | 21.27 | 37,089 | +0.04(+0.19%) |
Apr 03, 2024 | 21.15 | 21.24 | 21.15 | 21.24 | 7,347 | +0.02(+0.09%) |
Apr 02, 2024 | 21.16 | 21.22 | 21.16 | 21.22 | 12,471 | -0.04(-0.19%) |
Apr 01, 2024 | 21.26 | 21.26 | 21.25 | 21.25 | 3,219 | -0.14(-0.67%) |
Mar 28, 2024 | 21.40 | 21.41 | 21.38 | 21.40 | 38,893 | -0.00(-0.02%) |
Mar 27, 2024 | 21.33 | 21.40 | 21.33 | 21.40 | 74,633 | +0.06(+0.30%) |
Mar 26, 2024 | 21.30 | 21.35 | 21.29 | 21.34 | 19,541 | +0.02(+0.12%) |
Mar 25, 2024 | 21.33 | 21.33 | 21.31 | 21.31 | 8,121 | -0.02(-0.12%) |
Mar 22, 2024 | 21.32 | 21.35 | 21.32 | 21.34 | 46,855 | +0.06(+0.30%) |
Mar 21, 2024 | 21.26 | 21.28 | 21.25 | 21.27 | 16,820 | +0.02(+0.09%) |
Mar 20, 2024 | 21.22 | 21.26 | 21.22 | 21.26 | 38,320 | +0.04(+0.19%) |
Mar 19, 2024 | 21.21 | 21.23 | 21.21 | 21.22 | 4,267 | +0.02(+0.09%) |
Mar 18, 2024 | 21.17 | 21.20 | 21.17 | 21.20 | 28,417 | -0.00(-0.02%) |
Mar 15, 2024 | 21.19 | 21.21 | 21.19 | 21.20 | 2,833 | +0.00(+0.02%) |
Mar 14, 2024 | 21.23 | 21.23 | 21.20 | 21.20 | 8,884 | -0.14(-0.65%) |
Mar 13, 2024 | 21.33 | 21.34 | 21.31 | 21.33 | 23,991 | -0.02(-0.09%) |
Mar 12, 2024 | 21.36 | 21.38 | 21.33 | 21.35 | 29,081 | -0.06(-0.28%) |
Mar 11, 2024 | 21.43 | 21.43 | 21.39 | 21.41 | 17,815 | -0.02(-0.07%) |
Mar 08, 2024 | 21.43 | 21.43 | 21.41 | 21.43 | 24,331 | +0.02(+0.09%) |
Mar 07, 2024 | 21.39 | 21.41 | 21.36 | 21.41 | 6,738 | +0.02(+0.09%) |
Mar 06, 2024 | 21.38 | 21.40 | 21.36 | 21.39 | 8,319 | +0.05(+0.23%) |
Mar 05, 2024 | 21.35 | 21.35 | 21.30 | 21.34 | 6,476 | +0.10(+0.47%) |
Mar 04, 2024 | 21.23 | 21.24 | 21.21 | 21.24 | 22,644 | -0.02(-0.09%) |
Mar 01, 2024 | 21.16 | 21.27 | 21.16 | 21.26 | 35,219 | +0.08(+0.37%) |
Feb 29, 2024 | 21.18 | 21.21 | 21.18 | 21.18 | 9,115 | +0.04(+0.19%) |
Feb 28, 2024 | 21.12 | 21.17 | 21.11 | 21.14 | 59,714 | +0.03(+0.14%) |
Feb 27, 2024 | 21.13 | 21.14 | 21.10 | 21.11 | 129,183 | -0.04(-0.19%) |
Feb 26, 2024 | 21.17 | 21.17 | 21.11 | 21.15 | 15,108 | -0.03(-0.14%) |
Feb 23, 2024 | 21.11 | 21.18 | 21.10 | 21.18 | 21,475 | +0.10(+0.49%) |
Feb 22, 2024 | 21.10 | 21.10 | 21.06 | 21.08 | 1,578,384 | -0.00(-0.02%) |
Feb 21, 2024 | 21.14 | 21.14 | 21.07 | 21.08 | 8,249 | -0.03(-0.16%) |
Feb 20, 2024 | 21.11 | 21.15 | 21.11 | 21.12 | 16,387 | +0.03(+0.14%) |
Feb 16, 2024 | 21.07 | 21.10 | 21.06 | 21.09 | 17,169 | -0.07(-0.32%) |
Feb 15, 2024 | 21.11 | 21.17 | 21.11 | 21.16 | 113,377 | +0.07(+0.33%) |
Feb 14, 2024 | 21.05 | 21.12 | 21.05 | 21.09 | 8,320 | +0.05(+0.26%) |
Feb 13, 2024 | 21.09 | 21.09 | 21.03 | 21.03 | 44,194 | -0.18(-0.84%) |
Feb 12, 2024 | 21.19 | 21.22 | 21.18 | 21.21 | 82,142 | +0.03(+0.14%) |
Feb 09, 2024 | 21.17 | 21.20 | 21.17 | 21.18 | 11,079 | -0.03(-0.15%) |
Feb 08, 2024 | 21.22 | 21.22 | 21.19 | 21.21 | 20,893 | -0.06(-0.28%) |
Feb 07, 2024 | 21.28 | 21.30 | 21.27 | 21.27 | 4,102 | -0.02(-0.09%) |
Feb 06, 2024 | 21.22 | 21.30 | 21.22 | 21.29 | 14,314 | +0.09(+0.42%) |
Feb 05, 2024 | 21.25 | 21.25 | 21.20 | 21.20 | 15,049 | -0.16(-0.76%) |
Feb 02, 2024 | 21.39 | 21.41 | 21.35 | 21.37 | 21,166 | -0.18(-0.85%) |