Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 19.43 | 19.60 | 19.43 | 19.50 | 58,868 | +0.10(+0.52%) |
Apr 25, 2024 | 19.39 | 19.46 | 19.25 | 19.40 | 78,582 | +0.10(+0.52%) |
Apr 24, 2024 | 19.49 | 19.55 | 19.24 | 19.30 | 94,020 | -1.13(-5.53%) |
Apr 23, 2024 | 20.01 | 20.47 | 19.99 | 20.43 | 67,638 | +0.47(+2.35%) |
Apr 22, 2024 | 19.89 | 20.06 | 19.86 | 19.96 | 200,481 | +0.13(+0.66%) |
Apr 19, 2024 | 19.86 | 19.90 | 19.77 | 19.83 | 146,145 | +0.04(+0.20%) |
Apr 18, 2024 | 19.88 | 19.96 | 19.79 | 19.79 | 64,085 | -0.10(-0.50%) |
Apr 17, 2024 | 20.02 | 20.03 | 19.81 | 19.89 | 49,938 | +0.14(+0.71%) |
Apr 16, 2024 | 19.78 | 19.82 | 19.66 | 19.75 | 94,479 | -0.35(-1.74%) |
Apr 15, 2024 | 20.39 | 20.42 | 20.10 | 20.10 | 50,163 | +0.04(+0.20%) |
Apr 12, 2024 | 20.09 | 20.17 | 20.01 | 20.06 | 31,113 | -0.13(-0.64%) |
Apr 11, 2024 | 20.22 | 20.23 | 20.02 | 20.19 | 65,794 | +0.04(+0.20%) |
Apr 10, 2024 | 20.13 | 20.23 | 20.01 | 20.15 | 45,034 | -0.05(-0.25%) |
Apr 09, 2024 | 20.31 | 20.31 | 20.14 | 20.20 | 33,207 | -0.09(-0.44%) |
Apr 08, 2024 | 20.25 | 20.34 | 20.22 | 20.29 | 41,522 | +0.10(+0.50%) |
Apr 05, 2024 | 20.12 | 20.23 | 20.10 | 20.19 | 62,185 | +0.18(+0.90%) |
Apr 04, 2024 | 20.11 | 20.19 | 19.96 | 20.01 | 72,327 | -0.05(-0.25%) |
Apr 03, 2024 | 20.04 | 20.11 | 20.02 | 20.06 | 49,177 | +0.03(+0.15%) |
Apr 02, 2024 | 20.04 | 20.12 | 19.99 | 20.03 | 46,308 | -0.32(-1.57%) |
Apr 01, 2024 | 20.17 | 20.46 | 20.05 | 20.35 | 41,588 | -0.08(-0.40%) |
Mar 28, 2024 | 20.40 | 20.50 | 20.36 | 20.43 | 64,626 | +0.06(+0.29%) |
Mar 27, 2024 | 20.42 | 20.44 | 20.29 | 20.37 | 40,502 | +0.11(+0.54%) |
Mar 26, 2024 | 20.48 | 20.58 | 20.26 | 20.26 | 102,884 | +0.11(+0.55%) |
Mar 25, 2024 | 20.05 | 20.16 | 20.01 | 20.15 | 65,615 | +0.10(+0.50%) |
Mar 22, 2024 | 20.02 | 20.06 | 20.00 | 20.05 | 44,948 | -0.06(-0.30%) |
Mar 21, 2024 | 20.13 | 20.24 | 20.04 | 20.11 | 151,247 | -0.17(-0.84%) |
Mar 20, 2024 | 20.01 | 20.28 | 20.01 | 20.28 | 35,260 | +0.15(+0.75%) |
Mar 19, 2024 | 20.15 | 20.16 | 20.08 | 20.13 | 67,363 | +0.05(+0.25%) |
Mar 18, 2024 | 20.11 | 20.12 | 20.01 | 20.08 | 57,551 | -0.09(-0.45%) |
Mar 15, 2024 | 20.22 | 20.22 | 20.09 | 20.17 | 46,018 | -0.08(-0.40%) |
Mar 14, 2024 | 20.22 | 20.35 | 20.13 | 20.25 | 44,994 | +0.04(+0.20%) |
Mar 13, 2024 | 20.63 | 20.63 | 20.15 | 20.21 | 37,330 | -0.61(-2.93%) |
Mar 12, 2024 | 20.68 | 20.82 | 20.61 | 20.82 | 45,919 | +0.14(+0.68%) |
Mar 11, 2024 | 20.61 | 20.73 | 20.57 | 20.68 | 76,308 | -0.01(-0.05%) |
Mar 08, 2024 | 20.73 | 20.79 | 20.60 | 20.69 | 720,943 | -0.36(-1.71%) |
Mar 07, 2024 | 20.90 | 21.10 | 20.90 | 21.05 | 360,557 | +0.31(+1.49%) |
Mar 06, 2024 | 20.75 | 20.80 | 20.68 | 20.74 | 42,137 | -0.09(-0.43%) |
Mar 05, 2024 | 20.90 | 20.96 | 20.82 | 20.83 | 43,554 | -0.04(-0.19%) |
Mar 04, 2024 | 20.79 | 20.93 | 20.79 | 20.87 | 40,778 | +0.01(+0.05%) |
Mar 01, 2024 | 20.93 | 20.94 | 20.79 | 20.86 | 48,536 | -0.06(-0.29%) |
Feb 29, 2024 | 20.96 | 21.01 | 20.82 | 20.92 | 41,824 | +0.13(+0.63%) |
Feb 28, 2024 | 20.91 | 20.94 | 20.77 | 20.79 | 132,981 | -0.05(-0.24%) |
Feb 27, 2024 | 20.88 | 20.91 | 20.80 | 20.84 | 205,133 | -0.01(-0.05%) |
Feb 26, 2024 | 20.74 | 20.88 | 20.74 | 20.85 | 131,922 | +0.19(+0.92%) |
Feb 23, 2024 | 20.58 | 20.69 | 20.58 | 20.66 | 92,192 | +0.38(+1.87%) |
Feb 22, 2024 | 20.25 | 20.31 | 20.20 | 20.28 | 89,821 | +0.17(+0.85%) |
Feb 21, 2024 | 20.15 | 20.17 | 20.06 | 20.11 | 100,431 | -0.25(-1.23%) |
Feb 20, 2024 | 20.28 | 20.43 | 20.26 | 20.36 | 45,746 | +0.23(+1.14%) |
Feb 16, 2024 | 20.11 | 20.22 | 20.06 | 20.13 | 34,169 | +0.12(+0.60%) |
Feb 15, 2024 | 19.95 | 20.01 | 19.93 | 20.01 | 47,856 | +0.00(+0.00%) |
Feb 14, 2024 | 19.97 | 20.05 | 19.97 | 20.01 | 48,095 | +0.10(+0.50%) |
Feb 13, 2024 | 19.86 | 20.01 | 19.83 | 19.91 | 46,214 | -0.24(-1.19%) |
Feb 12, 2024 | 20.12 | 20.18 | 20.10 | 20.15 | 32,455 | +0.04(+0.20%) |
Feb 09, 2024 | 20.07 | 20.17 | 20.02 | 20.11 | 41,606 | -0.15(-0.74%) |
Feb 08, 2024 | 19.97 | 20.29 | 19.96 | 20.26 | 61,236 | +0.10(+0.50%) |
Feb 07, 2024 | 20.00 | 20.22 | 19.96 | 20.16 | 67,183 | +0.14(+0.70%) |
Feb 06, 2024 | 20.05 | 20.07 | 19.99 | 20.02 | 53,864 | +0.05(+0.25%) |
Feb 05, 2024 | 19.87 | 19.99 | 19.83 | 19.97 | 122,678 | +0.00(+0.00%) |
Feb 02, 2024 | 20.07 | 20.07 | 19.88 | 19.97 | 59,831 | -0.20(-0.99%) |