Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2024 | 20.66 | 20.75 | 20.59 | 20.60 | 2,554,813 | -0.02(-0.10%) |
May 06, 2024 | 20.59 | 20.70 | 20.53 | 20.62 | 897,834 | +0.05(+0.24%) |
May 03, 2024 | 20.67 | 20.69 | 20.50 | 20.57 | 1,421,457 | -0.15(-0.72%) |
May 02, 2024 | 20.63 | 20.73 | 20.60 | 20.72 | 1,649,712 | +0.14(+0.68%) |
May 01, 2024 | 20.24 | 20.60 | 20.24 | 20.58 | 2,311,914 | +0.18(+0.88%) |
Apr 30, 2024 | 20.26 | 20.43 | 20.02 | 20.40 | 2,138,254 | +0.03(+0.15%) |
Apr 29, 2024 | 20.13 | 20.38 | 20.02 | 20.37 | 1,518,910 | +0.24(+1.19%) |
Apr 26, 2024 | 19.90 | 20.17 | 19.89 | 20.13 | 1,553,317 | +0.22(+1.10%) |
Apr 25, 2024 | 19.98 | 20.12 | 19.86 | 19.91 | 3,751,616 | -0.03(-0.15%) |
Apr 24, 2024 | 20.16 | 20.24 | 19.73 | 19.94 | 4,154,855 | -0.26(-1.28%) |
Apr 23, 2024 | 20.27 | 20.30 | 20.04 | 20.20 | 3,759,703 | +0.09(+0.44%) |
Apr 22, 2024 | 20.37 | 20.37 | 19.94 | 20.11 | 3,599,857 | -0.12(-0.59%) |
Apr 19, 2024 | 20.34 | 20.35 | 20.19 | 20.23 | 1,856,873 | -0.11(-0.54%) |
Apr 18, 2024 | 20.31 | 20.45 | 20.19 | 20.34 | 2,087,264 | +0.02(+0.10%) |
Apr 17, 2024 | 20.10 | 20.38 | 20.09 | 20.32 | 1,616,576 | +0.23(+1.14%) |
Apr 16, 2024 | 20.12 | 20.20 | 20.02 | 20.09 | 2,200,528 | -0.03(-0.15%) |
Apr 15, 2024 | 20.32 | 20.34 | 20.03 | 20.12 | 2,929,320 | -0.14(-0.69%) |
Apr 12, 2024 | 20.54 | 20.58 | 20.01 | 20.26 | 3,643,788 | -0.29(-1.40%) |
Apr 11, 2024 | 20.77 | 20.78 | 20.47 | 20.55 | 2,721,784 | -0.19(-0.91%) |
Apr 10, 2024 | 20.71 | 20.77 | 20.58 | 20.74 | 4,130,092 | -0.07(-0.33%) |
Apr 09, 2024 | 20.86 | 20.87 | 20.72 | 20.80 | 1,732,869 | -0.03(-0.14%) |
Apr 08, 2024 | 20.94 | 20.97 | 20.73 | 20.83 | 5,582,492 | -0.07(-0.33%) |
Apr 05, 2024 | 20.99 | 21.00 | 20.70 | 20.90 | 3,141,295 | -0.10(-0.47%) |
Apr 04, 2024 | 21.17 | 21.27 | 20.90 | 21.00 | 1,873,404 | -0.10(-0.47%) |
Apr 03, 2024 | 21.10 | 21.20 | 20.95 | 21.10 | 1,453,275 | +0.14(+0.66%) |
Apr 02, 2024 | 21.09 | 21.16 | 20.90 | 20.96 | 2,757,030 | -0.21(-0.99%) |
Apr 01, 2024 | 21.39 | 21.39 | 21.12 | 21.17 | 3,450,365 | -0.14(-0.65%) |
Mar 28, 2024 | 21.33 | 21.29 | 21.29 | 21.31 | 3,958,690 | +0.03(+0.14%) |
Mar 27, 2024 | 21.30 | 21.37 | 21.22 | 21.28 | 5,845,247 | +0.08(+0.37%) |
Mar 26, 2024 | 20.96 | 21.31 | 20.94 | 21.20 | 4,031,016 | +0.28(+1.33%) |
Mar 25, 2024 | 20.78 | 21.12 | 20.70 | 20.92 | 5,288,957 | +0.15(+0.72%) |
Mar 22, 2024 | 20.88 | 20.90 | 20.74 | 20.77 | 2,386,359 | -0.11(-0.52%) |
Mar 21, 2024 | 20.87 | 20.92 | 20.76 | 20.88 | 3,155,951 | +0.02(+0.10%) |
Mar 20, 2024 | 20.58 | 20.86 | 20.55 | 20.86 | 2,563,178 | +0.27(+1.30%) |
Mar 19, 2024 | 20.75 | 20.79 | 20.55 | 20.60 | 2,592,681 | -0.10(-0.48%) |
Mar 18, 2024 | 20.61 | 20.86 | 20.58 | 20.70 | 1,878,733 | +0.02(+0.10%) |
Mar 15, 2024 | 20.43 | 20.74 | 20.43 | 20.68 | 3,484,453 | +0.18(+0.87%) |
Mar 14, 2024 | 20.86 | 20.86 | 20.38 | 20.50 | 3,019,803 | -0.33(-1.58%) |
Mar 13, 2024 | 20.79 | 20.89 | 20.69 | 20.82 | 2,728,491 | +0.01(+0.05%) |
Mar 12, 2024 | 20.73 | 20.84 | 20.50 | 20.81 | 1,697,222 | +0.09(+0.43%) |
Mar 11, 2024 | 20.67 | 20.80 | 20.59 | 20.73 | 1,526,815 | -0.01(-0.05%) |
Mar 08, 2024 | 20.69 | 20.80 | 20.49 | 20.74 | 2,366,245 | +0.08(+0.38%) |
Mar 07, 2024 | 20.45 | 20.80 | 20.43 | 20.66 | 6,014,039 | +0.33(+1.61%) |
Mar 06, 2024 | 20.18 | 20.40 | 20.13 | 20.33 | 4,342,097 | +0.19(+0.94%) |
Mar 05, 2024 | 20.04 | 20.19 | 19.87 | 20.14 | 2,885,144 | +0.14(+0.70%) |
Mar 04, 2024 | 20.09 | 20.17 | 19.99 | 20.00 | 3,138,705 | -0.13(-0.64%) |