Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 21.04 | 21.06 | 21.02 | 21.06 | 19,459 | +0.09(+0.43%) |
Apr 26, 2024 | 21.00 | 21.00 | 20.97 | 20.97 | 12,855 | +0.04(+0.19%) |
Apr 25, 2024 | 20.90 | 20.96 | 20.90 | 20.93 | 61,851 | -0.08(-0.36%) |
Apr 24, 2024 | 21.00 | 21.02 | 20.99 | 21.01 | 42,197 | -0.04(-0.19%) |
Apr 23, 2024 | 21.02 | 21.07 | 21.02 | 21.05 | 23,292 | +0.02(+0.10%) |
Apr 22, 2024 | 20.98 | 21.04 | 20.98 | 21.02 | 22,643 | +0.02(+0.12%) |
Apr 19, 2024 | 21.01 | 21.03 | 20.99 | 21.00 | 25,412 | +0.03(+0.14%) |
Apr 18, 2024 | 20.98 | 20.99 | 20.96 | 20.97 | 9,197 | -0.04(-0.19%) |
Apr 17, 2024 | 21.04 | 21.04 | 21.01 | 21.01 | 113,281 | +0.06(+0.29%) |
Apr 16, 2024 | 20.92 | 20.96 | 20.92 | 20.95 | 116,874 | -0.06(-0.31%) |
Apr 15, 2024 | 21.01 | 21.04 | 20.99 | 21.01 | 28,234 | -0.13(-0.60%) |
Apr 12, 2024 | 21.15 | 21.15 | 21.11 | 21.14 | 23,968 | +0.07(+0.33%) |
Apr 11, 2024 | 21.10 | 21.10 | 21.06 | 21.07 | 8,844 | -0.04(-0.20%) |
Apr 10, 2024 | 21.22 | 21.22 | 21.11 | 21.11 | 192,431 | -0.19(-0.88%) |
Apr 09, 2024 | 21.32 | 21.32 | 21.27 | 21.30 | 2,669 | +0.06(+0.30%) |
Apr 08, 2024 | 21.21 | 21.25 | 21.20 | 21.24 | 7,808 | -0.04(-0.17%) |
Apr 05, 2024 | 21.28 | 21.28 | 21.26 | 21.27 | 2,383 | -0.08(-0.37%) |
Apr 04, 2024 | 21.35 | 21.35 | 21.27 | 21.35 | 36,958 | +0.04(+0.19%) |
Apr 03, 2024 | 21.22 | 21.31 | 21.22 | 21.31 | 7,321 | +0.02(+0.09%) |
Apr 02, 2024 | 21.23 | 21.30 | 21.23 | 21.29 | 12,426 | -0.04(-0.19%) |
Apr 01, 2024 | 21.34 | 21.34 | 21.32 | 21.33 | 3,208 | -0.14(-0.67%) |
Mar 28, 2024 | 21.48 | 21.49 | 21.46 | 21.48 | 38,755 | -0.00(-0.02%) |
Mar 27, 2024 | 21.41 | 21.48 | 21.41 | 21.48 | 74,368 | +0.06(+0.30%) |
Mar 26, 2024 | 21.38 | 21.43 | 21.37 | 21.42 | 19,472 | +0.02(+0.12%) |
Mar 25, 2024 | 21.41 | 21.41 | 21.39 | 21.39 | 8,092 | -0.02(-0.12%) |
Mar 22, 2024 | 21.39 | 21.43 | 21.39 | 21.42 | 46,688 | +0.06(+0.30%) |
Mar 21, 2024 | 21.34 | 21.35 | 21.32 | 21.35 | 16,760 | +0.02(+0.09%) |
Mar 20, 2024 | 21.30 | 21.34 | 21.30 | 21.33 | 38,184 | +0.04(+0.19%) |
Mar 19, 2024 | 21.28 | 21.31 | 21.28 | 21.29 | 4,252 | +0.02(+0.09%) |
Mar 18, 2024 | 21.24 | 21.27 | 21.24 | 21.27 | 28,317 | -0.00(-0.02%) |
Mar 15, 2024 | 21.26 | 21.28 | 21.26 | 21.28 | 2,823 | +0.00(+0.02%) |
Mar 14, 2024 | 21.30 | 21.30 | 21.27 | 21.27 | 8,852 | -0.14(-0.65%) |
Mar 13, 2024 | 21.41 | 21.42 | 21.39 | 21.41 | 23,906 | -0.02(-0.09%) |
Mar 12, 2024 | 21.44 | 21.46 | 21.41 | 21.43 | 28,977 | -0.06(-0.28%) |
Mar 11, 2024 | 21.50 | 21.50 | 21.47 | 21.49 | 17,752 | -0.02(-0.07%) |
Mar 08, 2024 | 21.51 | 21.51 | 21.49 | 21.51 | 24,245 | +0.02(+0.09%) |
Mar 07, 2024 | 21.47 | 21.49 | 21.44 | 21.49 | 6,715 | +0.02(+0.09%) |
Mar 06, 2024 | 21.46 | 21.48 | 21.44 | 21.47 | 8,290 | +0.05(+0.23%) |
Mar 05, 2024 | 21.43 | 21.43 | 21.38 | 21.42 | 6,453 | +0.10(+0.47%) |
Mar 04, 2024 | 21.31 | 21.32 | 21.29 | 21.32 | 22,564 | -0.02(-0.09%) |
Mar 01, 2024 | 21.24 | 21.35 | 21.24 | 21.34 | 35,094 | +0.08(+0.37%) |
Feb 29, 2024 | 21.26 | 21.29 | 21.26 | 21.26 | 9,083 | +0.04(+0.19%) |
Feb 28, 2024 | 21.20 | 21.25 | 21.19 | 21.22 | 59,502 | +0.03(+0.14%) |
Feb 27, 2024 | 21.21 | 21.22 | 21.18 | 21.19 | 128,725 | -0.04(-0.19%) |
Feb 26, 2024 | 21.25 | 21.25 | 21.19 | 21.23 | 15,054 | -0.03(-0.14%) |
Feb 23, 2024 | 21.19 | 21.26 | 21.18 | 21.26 | 21,399 | +0.10(+0.49%) |
Feb 22, 2024 | 21.18 | 21.18 | 21.13 | 21.15 | 1,572,782 | -0.01(-0.02%) |
Feb 21, 2024 | 21.22 | 21.22 | 21.15 | 21.16 | 8,220 | -0.03(-0.16%) |
Feb 20, 2024 | 21.18 | 21.23 | 21.18 | 21.19 | 16,329 | +0.03(+0.14%) |
Feb 16, 2024 | 21.15 | 21.18 | 21.14 | 21.16 | 17,109 | -0.07(-0.32%) |
Feb 15, 2024 | 21.19 | 21.25 | 21.19 | 21.23 | 112,974 | +0.07(+0.33%) |
Feb 14, 2024 | 21.13 | 21.19 | 21.13 | 21.16 | 8,291 | +0.05(+0.26%) |
Feb 13, 2024 | 21.17 | 21.17 | 21.11 | 21.11 | 44,037 | -0.18(-0.84%) |
Feb 12, 2024 | 21.27 | 21.30 | 21.26 | 21.29 | 81,851 | +0.03(+0.14%) |
Feb 09, 2024 | 21.25 | 21.28 | 21.25 | 21.26 | 11,039 | -0.03(-0.15%) |
Feb 08, 2024 | 21.30 | 21.30 | 21.27 | 21.29 | 20,819 | -0.06(-0.28%) |
Feb 07, 2024 | 21.36 | 21.38 | 21.34 | 21.35 | 4,087 | -0.02(-0.09%) |
Feb 06, 2024 | 21.30 | 21.38 | 21.30 | 21.37 | 14,263 | +0.09(+0.42%) |
Feb 05, 2024 | 21.33 | 21.33 | 21.27 | 21.28 | 14,996 | -0.16(-0.76%) |
Feb 02, 2024 | 21.47 | 21.49 | 21.42 | 21.44 | 21,091 | -0.18(-0.85%) |