Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 20.39 | 20.39 | 20.36 | 20.36 | 1,529 | +0.02(+0.08%) |
Apr 18, 2024 | 20.38 | 20.38 | 20.34 | 20.34 | 886 | -0.02(-0.07%) |
Apr 17, 2024 | 20.34 | 20.37 | 20.33 | 20.36 | 29,220 | +0.06(+0.30%) |
Apr 16, 2024 | 20.23 | 20.30 | 20.23 | 20.30 | 3,831 | -0.06(-0.27%) |
Apr 15, 2024 | 20.37 | 20.37 | 20.33 | 20.36 | 5,617 | -0.14(-0.70%) |
Apr 12, 2024 | 20.49 | 20.52 | 20.48 | 20.50 | 12,583 | +0.04(+0.20%) |
Apr 11, 2024 | 20.43 | 20.49 | 20.43 | 20.46 | 6,895 | -0.01(-0.06%) |
Apr 10, 2024 | 20.63 | 20.63 | 20.45 | 20.47 | 19,003 | -0.22(-1.06%) |
Apr 09, 2024 | 20.68 | 20.69 | 20.65 | 20.69 | 25,670 | +0.08(+0.39%) |
Apr 08, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 108 | +0.01(+0.05%) |
Apr 05, 2024 | 20.65 | 20.65 | 20.60 | 20.60 | 1,291 | -0.09(-0.46%) |
Apr 04, 2024 | 20.69 | 20.70 | 20.66 | 20.70 | 1,196 | +0.04(+0.17%) |
Apr 03, 2024 | 20.58 | 20.66 | 20.58 | 20.66 | 1,527 | +0.02(+0.10%) |
Apr 02, 2024 | 20.59 | 20.64 | 20.59 | 20.64 | 10,560 | -0.05(-0.24%) |
Apr 01, 2024 | 20.76 | 20.76 | 20.67 | 20.69 | 11,386 | -0.12(-0.56%) |
Mar 28, 2024 | 20.81 | 20.83 | 20.80 | 20.81 | 53,669 | +0.00(+0.00%) |
Mar 27, 2024 | 20.79 | 20.81 | 20.79 | 20.81 | 9,183 | +0.07(+0.35%) |
Mar 26, 2024 | 20.72 | 20.75 | 20.70 | 20.73 | 2,163 | +0.01(+0.06%) |
Mar 25, 2024 | 20.75 | 20.75 | 20.72 | 20.72 | 1,958 | -0.04(-0.19%) |
Mar 22, 2024 | 20.78 | 20.78 | 20.76 | 20.76 | 2,504 | +0.06(+0.29%) |
Mar 21, 2024 | 20.73 | 20.73 | 20.70 | 20.70 | 5,199 | +0.03(+0.14%) |
Mar 20, 2024 | 20.64 | 20.68 | 20.64 | 20.67 | 3,534 | +0.03(+0.15%) |
Mar 19, 2024 | 20.64 | 20.65 | 20.60 | 20.64 | 5,236 | +0.06(+0.31%) |
Mar 18, 2024 | 20.61 | 20.61 | 20.58 | 20.58 | 1,415 | -0.05(-0.22%) |
Mar 15, 2024 | 20.64 | 20.64 | 20.62 | 20.62 | 206 | -0.03(-0.14%) |
Mar 14, 2024 | 20.71 | 20.71 | 20.64 | 20.65 | 7,125 | -0.09(-0.43%) |
Mar 13, 2024 | 20.73 | 20.74 | 20.73 | 20.74 | 572 | -0.01(-0.05%) |
Mar 12, 2024 | 20.78 | 20.78 | 20.75 | 20.75 | 2,100 | -0.06(-0.31%) |
Mar 11, 2024 | 20.82 | 20.82 | 20.81 | 20.82 | 2,392 | -0.01(-0.05%) |
Mar 08, 2024 | 20.86 | 20.86 | 20.83 | 20.83 | 101,642 | +0.02(+0.09%) |
Mar 07, 2024 | 20.81 | 20.81 | 20.78 | 20.81 | 169,291 | +0.04(+0.21%) |
Mar 06, 2024 | 20.75 | 20.77 | 20.74 | 20.77 | 121,446 | +0.04(+0.20%) |
Mar 05, 2024 | 20.68 | 20.74 | 20.68 | 20.72 | 4,103 | +0.09(+0.46%) |
Mar 04, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 898 | -0.02(-0.12%) |
Mar 01, 2024 | 20.55 | 20.69 | 20.52 | 20.65 | 3,958 | +0.07(+0.36%) |
Feb 29, 2024 | 20.60 | 20.61 | 20.57 | 20.58 | 2,755 | +0.03(+0.15%) |
Feb 28, 2024 | 20.53 | 20.55 | 20.52 | 20.55 | 1,088 | +0.02(+0.11%) |
Feb 27, 2024 | 20.56 | 20.56 | 20.52 | 20.52 | 326 | -0.03(-0.14%) |
Feb 26, 2024 | 20.58 | 20.58 | 20.54 | 20.55 | 6,008 | -0.04(-0.19%) |
Feb 23, 2024 | 20.55 | 20.61 | 20.54 | 20.59 | 8,576 | +0.06(+0.31%) |
Feb 22, 2024 | 20.51 | 20.53 | 20.51 | 20.53 | 8,207 | +0.02(+0.10%) |
Feb 21, 2024 | 20.51 | 20.53 | 20.47 | 20.51 | 42,272 | -0.05(-0.22%) |
Feb 20, 2024 | 20.57 | 20.58 | 20.53 | 20.55 | 8,709 | +0.04(+0.19%) |
Feb 16, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 1,856 | -0.06(-0.30%) |
Feb 15, 2024 | 20.56 | 20.58 | 20.54 | 20.58 | 2,526 | +0.05(+0.26%) |
Feb 14, 2024 | 20.48 | 20.52 | 20.48 | 20.52 | 1,385 | +0.07(+0.37%) |
Feb 13, 2024 | 20.48 | 20.49 | 20.42 | 20.45 | 39,329 | -0.17(-0.80%) |
Feb 12, 2024 | 20.62 | 20.63 | 20.60 | 20.61 | 73,082 | +0.00(+0.02%) |
Feb 09, 2024 | 20.60 | 20.61 | 20.58 | 20.61 | 2,641 | -0.01(-0.07%) |
Feb 08, 2024 | 20.67 | 20.67 | 20.62 | 20.62 | 682 | -0.06(-0.31%) |
Feb 07, 2024 | 20.68 | 20.71 | 20.68 | 20.69 | 5,025 | -0.05(-0.23%) |
Feb 06, 2024 | 20.64 | 20.74 | 20.64 | 20.73 | 4,287 | +0.07(+0.35%) |
Feb 05, 2024 | 20.67 | 20.67 | 20.64 | 20.66 | 16,184 | -0.17(-0.81%) |
Feb 02, 2024 | 20.79 | 20.83 | 20.78 | 20.83 | 2,054 | -0.14(-0.69%) |