Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 19.39 | 19.39 | 19.09 | 19.20 | 22,272 | -0.09(-0.47%) |
Apr 17, 2024 | 19.35 | 19.54 | 19.02 | 19.29 | 12,056 | -0.01(-0.05%) |
Apr 16, 2024 | 19.18 | 19.30 | 19.03 | 19.30 | 12,484 | -0.23(-1.18%) |
Apr 15, 2024 | 19.84 | 19.97 | 19.31 | 19.53 | 16,793 | -0.09(-0.46%) |
Apr 12, 2024 | 19.75 | 19.80 | 19.56 | 19.62 | 11,638 | -0.17(-0.86%) |
Apr 11, 2024 | 19.73 | 19.88 | 19.56 | 19.79 | 16,468 | -0.23(-1.15%) |
Apr 10, 2024 | 19.92 | 20.14 | 19.58 | 20.02 | 25,484 | -0.32(-1.57%) |
Apr 09, 2024 | 20.43 | 20.70 | 20.18 | 20.34 | 20,181 | -0.15(-0.73%) |
Apr 08, 2024 | 20.42 | 20.69 | 20.40 | 20.49 | 20,693 | +0.07(+0.34%) |
Apr 05, 2024 | 20.63 | 20.75 | 20.42 | 20.42 | 10,890 | -0.08(-0.39%) |
Apr 04, 2024 | 20.66 | 20.66 | 20.27 | 20.50 | 37,856 | +0.00(+0.00%) |
Apr 03, 2024 | 20.53 | 20.75 | 20.45 | 20.50 | 32,007 | -0.15(-0.73%) |
Apr 02, 2024 | 20.65 | 20.75 | 20.41 | 20.65 | 27,338 | -0.34(-1.62%) |
Apr 01, 2024 | 21.16 | 21.16 | 20.54 | 20.99 | 85,367 | +0.16(+0.77%) |
Mar 28, 2024 | 20.99 | 20.99 | 20.18 | 20.83 | 103,682 | +0.30(+1.46%) |
Mar 27, 2024 | 20.05 | 20.67 | 19.98 | 20.53 | 14,049 | +0.53(+2.65%) |
Mar 26, 2024 | 20.09 | 20.12 | 19.83 | 20.00 | 18,080 | -0.13(-0.65%) |
Mar 25, 2024 | 20.27 | 20.40 | 20.10 | 20.13 | 14,657 | -0.14(-0.69%) |
Mar 22, 2024 | 20.83 | 20.83 | 20.27 | 20.27 | 7,161 | -0.67(-3.20%) |
Mar 21, 2024 | 20.45 | 20.94 | 20.45 | 20.94 | 23,800 | +0.50(+2.45%) |
Mar 20, 2024 | 19.86 | 20.52 | 19.84 | 20.44 | 16,484 | +0.49(+2.46%) |
Mar 19, 2024 | 19.95 | 20.00 | 19.86 | 19.95 | 26,086 | +0.03(+0.15%) |
Mar 18, 2024 | 20.34 | 20.34 | 19.92 | 19.92 | 12,189 | -0.26(-1.29%) |
Mar 15, 2024 | 19.91 | 20.50 | 19.91 | 20.18 | 34,988 | +0.05(+0.25%) |
Mar 14, 2024 | 20.10 | 20.36 | 20.02 | 20.13 | 20,018 | -0.16(-0.79%) |
Mar 13, 2024 | 20.30 | 20.42 | 20.20 | 20.29 | 12,513 | -0.01(-0.05%) |
Mar 12, 2024 | 20.24 | 20.44 | 20.16 | 20.30 | 11,903 | -0.01(-0.05%) |
Mar 11, 2024 | 20.31 | 20.31 | 20.25 | 20.31 | 4,410 | -0.03(-0.15%) |
Mar 08, 2024 | 20.58 | 20.58 | 20.03 | 20.34 | 24,478 | -0.05(-0.25%) |
Mar 07, 2024 | 20.44 | 20.44 | 20.23 | 20.39 | 7,919 | -0.13(-0.63%) |
Mar 06, 2024 | 20.40 | 20.52 | 20.30 | 20.52 | 11,911 | +0.17(+0.84%) |
Mar 05, 2024 | 20.16 | 20.35 | 20.16 | 20.35 | 3,950 | -0.02(-0.10%) |
Mar 04, 2024 | 19.98 | 20.50 | 19.98 | 20.37 | 37,906 | +0.37(+1.85%) |
Mar 01, 2024 | 20.46 | 20.84 | 19.97 | 20.00 | 14,832 | -0.59(-2.87%) |
Feb 29, 2024 | 20.59 | 20.87 | 19.99 | 20.59 | 16,849 | +0.31(+1.53%) |
Feb 28, 2024 | 20.75 | 20.75 | 20.28 | 20.28 | 10,060 | +0.09(+0.45%) |
Feb 27, 2024 | 20.25 | 20.50 | 19.94 | 20.19 | 17,940 | -0.06(-0.30%) |
Feb 26, 2024 | 20.35 | 20.71 | 20.25 | 20.25 | 5,940 | -0.25(-1.22%) |
Feb 23, 2024 | 20.38 | 20.69 | 20.38 | 20.50 | 4,412 | +0.28(+1.38%) |
Feb 22, 2024 | 20.48 | 20.55 | 20.22 | 20.22 | 10,960 | -0.34(-1.65%) |
Feb 21, 2024 | 21.20 | 21.20 | 20.47 | 20.56 | 8,410 | -0.18(-0.87%) |
Feb 20, 2024 | 20.92 | 21.32 | 20.64 | 20.74 | 19,653 | -0.51(-2.40%) |
Feb 16, 2024 | 21.46 | 21.74 | 21.01 | 21.25 | 14,494 | -0.29(-1.35%) |
Feb 15, 2024 | 21.42 | 21.78 | 20.97 | 21.54 | 22,495 | +0.73(+3.53%) |
Feb 14, 2024 | 20.09 | 20.80 | 19.97 | 20.80 | 20,968 | +1.04(+5.24%) |
Feb 13, 2024 | 20.15 | 20.68 | 19.77 | 19.77 | 36,751 | -0.94(-4.54%) |
Feb 12, 2024 | 20.74 | 21.89 | 20.37 | 20.71 | 45,842 | -0.04(-0.19%) |
Feb 09, 2024 | 20.53 | 21.02 | 20.53 | 20.75 | 11,287 | +0.17(+0.83%) |
Feb 08, 2024 | 20.05 | 20.98 | 19.98 | 20.58 | 13,101 | +0.41(+2.03%) |
Feb 07, 2024 | 20.72 | 20.72 | 19.95 | 20.17 | 24,720 | -0.57(-2.75%) |
Feb 06, 2024 | 21.00 | 21.01 | 20.61 | 20.74 | 19,836 | -0.21(-1.00%) |
Feb 05, 2024 | 20.41 | 21.23 | 20.21 | 20.95 | 49,881 | +0.42(+2.05%) |
Feb 02, 2024 | 20.37 | 21.47 | 20.10 | 20.53 | 28,743 | +0.10(+0.49%) |