Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 20.43 | 20.57 | 20.32 | 20.46 | 2,074,778 | +0.02(+0.10%) |
Apr 17, 2024 | 20.22 | 20.50 | 20.21 | 20.44 | 1,606,906 | +0.23(+1.14%) |
Apr 16, 2024 | 20.24 | 20.32 | 20.14 | 20.21 | 2,187,365 | -0.03(-0.15%) |
Apr 15, 2024 | 20.44 | 20.46 | 20.15 | 20.24 | 2,911,797 | -0.14(-0.69%) |
Apr 12, 2024 | 20.66 | 20.70 | 20.13 | 20.38 | 3,621,991 | -0.29(-1.40%) |
Apr 11, 2024 | 20.89 | 20.91 | 20.59 | 20.67 | 2,705,503 | -0.19(-0.91%) |
Apr 10, 2024 | 20.83 | 20.90 | 20.70 | 20.86 | 4,105,386 | -0.07(-0.33%) |
Apr 09, 2024 | 20.99 | 21.00 | 20.84 | 20.93 | 1,722,503 | -0.03(-0.14%) |
Apr 08, 2024 | 21.07 | 21.10 | 20.85 | 20.96 | 5,549,098 | -0.07(-0.33%) |
Apr 05, 2024 | 21.12 | 21.13 | 20.82 | 21.03 | 3,122,504 | -0.10(-0.47%) |
Apr 04, 2024 | 21.30 | 21.40 | 21.03 | 21.13 | 1,862,198 | -0.10(-0.47%) |
Apr 03, 2024 | 21.23 | 21.33 | 21.08 | 21.23 | 1,444,582 | +0.14(+0.66%) |
Apr 02, 2024 | 21.22 | 21.29 | 21.03 | 21.09 | 2,740,538 | -0.21(-0.99%) |
Apr 01, 2024 | 21.52 | 21.52 | 21.25 | 21.30 | 3,429,725 | -0.14(-0.65%) |
Mar 28, 2024 | 21.46 | 21.42 | 21.41 | 21.44 | 3,935,009 | +0.03(+0.14%) |
Mar 27, 2024 | 21.43 | 21.50 | 21.35 | 21.41 | 5,810,281 | +0.08(+0.38%) |
Mar 26, 2024 | 21.09 | 21.43 | 21.07 | 21.33 | 4,006,903 | +0.28(+1.33%) |
Mar 25, 2024 | 20.91 | 21.25 | 20.82 | 21.05 | 5,257,318 | +0.15(+0.72%) |
Mar 22, 2024 | 21.01 | 21.03 | 20.86 | 20.90 | 2,372,084 | -0.11(-0.52%) |
Mar 21, 2024 | 21.00 | 21.05 | 20.88 | 21.01 | 3,137,072 | +0.02(+0.10%) |
Mar 20, 2024 | 20.70 | 20.99 | 20.68 | 20.99 | 2,547,845 | +0.27(+1.30%) |
Mar 19, 2024 | 20.87 | 20.91 | 20.67 | 20.72 | 2,577,172 | -0.10(-0.48%) |
Mar 18, 2024 | 20.73 | 20.98 | 20.70 | 20.82 | 1,867,495 | +0.02(+0.10%) |
Mar 15, 2024 | 20.55 | 20.86 | 20.55 | 20.80 | 3,463,609 | +0.18(+0.87%) |
Mar 14, 2024 | 20.99 | 20.99 | 20.50 | 20.62 | 3,001,739 | -0.33(-1.58%) |
Mar 13, 2024 | 20.92 | 21.02 | 20.81 | 20.95 | 2,712,169 | +0.01(+0.05%) |
Mar 12, 2024 | 20.85 | 20.96 | 20.62 | 20.94 | 1,687,070 | +0.09(+0.43%) |
Mar 11, 2024 | 20.79 | 20.93 | 20.71 | 20.85 | 1,517,682 | -0.01(-0.05%) |
Mar 08, 2024 | 20.81 | 20.93 | 20.61 | 20.86 | 2,352,090 | +0.08(+0.38%) |
Mar 07, 2024 | 20.57 | 20.93 | 20.55 | 20.78 | 5,978,063 | +0.33(+1.61%) |
Mar 06, 2024 | 20.30 | 20.52 | 20.25 | 20.45 | 4,316,123 | +0.19(+0.94%) |
Mar 05, 2024 | 20.16 | 20.32 | 19.99 | 20.26 | 2,867,885 | +0.14(+0.70%) |
Mar 04, 2024 | 20.21 | 20.29 | 20.11 | 20.12 | 3,119,930 | -0.13(-0.64%) |
Mar 01, 2024 | 20.30 | 20.30 | 20.10 | 20.25 | 4,411,082 | -0.03(-0.15%) |
Feb 29, 2024 | 20.41 | 20.52 | 20.21 | 20.28 | 7,292,911 | -0.22(-1.07%) |
Feb 28, 2024 | 20.84 | 20.97 | 20.00 | 20.50 | 4,386,008 | -0.30(-1.44%) |
Feb 27, 2024 | 21.55 | 21.55 | 20.61 | 20.80 | 8,169,677 | -0.77(-3.57%) |
Feb 26, 2024 | 21.39 | 21.75 | 21.05 | 21.57 | 8,845,122 | +0.13(+0.61%) |
Feb 23, 2024 | 21.34 | 21.50 | 21.27 | 21.44 | 3,434,814 | +0.16(+0.75%) |
Feb 22, 2024 | 21.22 | 21.34 | 21.11 | 21.28 | 1,831,792 | +0.04(+0.19%) |
Feb 21, 2024 | 21.25 | 21.36 | 21.13 | 21.24 | 1,391,149 | -0.04(-0.19%) |
Feb 20, 2024 | 21.66 | 21.67 | 21.00 | 21.28 | 6,612,111 | -0.30(-1.39%) |
Feb 16, 2024 | 21.30 | 21.62 | 21.27 | 21.58 | 6,108,281 | +0.28(+1.31%) |
Feb 15, 2024 | 21.26 | 21.36 | 21.25 | 21.30 | 2,158,063 | +0.09(+0.42%) |
Feb 14, 2024 | 21.27 | 21.39 | 21.14 | 21.21 | 2,494,901 | -0.05(-0.24%) |
Feb 13, 2024 | 21.26 | 21.34 | 21.09 | 21.26 | 3,380,863 | -0.01(-0.05%) |
Feb 12, 2024 | 21.25 | 21.39 | 21.25 | 21.27 | 2,078,968 | +0.07(+0.33%) |
Feb 09, 2024 | 21.33 | 21.43 | 21.16 | 21.20 | 2,244,823 | -0.15(-0.70%) |
Feb 08, 2024 | 21.16 | 21.44 | 21.16 | 21.35 | 3,688,643 | +0.15(+0.71%) |
Feb 07, 2024 | 21.32 | 21.32 | 21.12 | 21.20 | 2,664,407 | -0.04(-0.19%) |
Feb 06, 2024 | 21.11 | 21.32 | 21.10 | 21.24 | 3,583,069 | +0.01(+0.05%) |
Feb 05, 2024 | 21.30 | 21.30 | 21.14 | 21.23 | 2,563,121 | -0.12(-0.56%) |
Feb 02, 2024 | 21.40 | 21.48 | 21.29 | 21.35 | 2,195,090 | -0.07(-0.33%) |