Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 20.18 | 20.25 | 20.18 | 20.20 | 208,810 | -0.05(-0.24%) |
Mar 27, 2024 | 20.23 | 20.28 | 20.23 | 20.25 | 264,398 | +0.01(+0.05%) |
Mar 26, 2024 | 20.27 | 20.27 | 20.23 | 20.24 | 302,437 | -0.04(-0.19%) |
Mar 25, 2024 | 20.22 | 20.29 | 20.22 | 20.28 | 323,746 | +0.06(+0.29%) |
Mar 22, 2024 | 20.26 | 20.27 | 20.21 | 20.22 | 349,882 | -0.10(-0.49%) |
Mar 21, 2024 | 20.39 | 20.39 | 20.31 | 20.32 | 181,818 | -0.03(-0.14%) |
Mar 20, 2024 | 20.22 | 20.37 | 20.18 | 20.35 | 241,862 | +0.09(+0.44%) |
Mar 19, 2024 | 20.24 | 20.28 | 20.22 | 20.26 | 243,438 | -0.02(-0.10%) |
Mar 18, 2024 | 20.36 | 20.36 | 20.26 | 20.28 | 183,224 | -0.10(-0.48%) |
Mar 15, 2024 | 20.41 | 20.44 | 20.38 | 20.38 | 1,342,343 | -0.07(-0.34%) |
Mar 14, 2024 | 20.50 | 20.50 | 20.44 | 20.45 | 1,277,211 | -0.08(-0.38%) |
Mar 13, 2024 | 20.50 | 20.56 | 20.49 | 20.53 | 1,884,471 | +0.04(+0.19%) |
Mar 12, 2024 | 20.48 | 20.50 | 20.44 | 20.49 | 279,707 | -0.04(-0.19%) |
Mar 11, 2024 | 20.54 | 20.55 | 20.53 | 20.53 | 224,335 | +0.00(+0.00%) |
Mar 08, 2024 | 20.56 | 20.58 | 20.52 | 20.53 | 221,550 | +0.03(+0.14%) |
Mar 07, 2024 | 20.46 | 20.51 | 20.43 | 20.50 | 268,654 | +0.07(+0.34%) |
Mar 06, 2024 | 20.43 | 20.46 | 20.42 | 20.43 | 425,680 | +0.07(+0.34%) |
Mar 05, 2024 | 20.35 | 20.43 | 20.34 | 20.36 | 217,644 | +0.03(+0.15%) |
Mar 04, 2024 | 20.32 | 20.35 | 20.32 | 20.33 | 160,307 | -0.04(-0.19%) |
Mar 01, 2024 | 20.31 | 20.38 | 20.28 | 20.37 | 292,950 | +0.05(+0.25%) |
Feb 29, 2024 | 20.34 | 20.37 | 20.31 | 20.32 | 169,739 | +0.06(+0.29%) |
Feb 28, 2024 | 20.27 | 20.27 | 20.23 | 20.26 | 291,074 | -0.04(-0.19%) |
Feb 27, 2024 | 20.31 | 20.33 | 20.29 | 20.30 | 238,514 | +0.02(+0.10%) |
Feb 26, 2024 | 20.27 | 20.30 | 20.27 | 20.28 | 232,941 | -0.03(-0.14%) |
Feb 23, 2024 | 20.30 | 20.33 | 20.28 | 20.31 | 145,305 | -0.03(-0.14%) |
Feb 22, 2024 | 20.31 | 20.36 | 20.31 | 20.34 | 218,524 | +0.04(+0.19%) |
Feb 21, 2024 | 20.33 | 20.34 | 20.28 | 20.30 | 180,934 | -0.01(-0.05%) |
Feb 20, 2024 | 20.34 | 20.35 | 20.30 | 20.31 | 315,193 | +0.01(+0.05%) |
Feb 16, 2024 | 20.23 | 20.35 | 20.23 | 20.30 | 179,856 | -0.04(-0.19%) |
Feb 15, 2024 | 20.31 | 20.36 | 20.26 | 20.34 | 269,920 | +0.08(+0.39%) |
Feb 14, 2024 | 20.22 | 20.27 | 20.18 | 20.26 | 166,574 | +0.18(+0.88%) |
Feb 13, 2024 | 20.16 | 20.19 | 20.08 | 20.08 | 298,417 | -0.24(-1.16%) |
Feb 12, 2024 | 20.29 | 20.35 | 20.29 | 20.32 | 220,446 | +0.01(+0.05%) |
Feb 09, 2024 | 20.23 | 20.32 | 20.23 | 20.31 | 302,417 | +0.04(+0.19%) |
Feb 08, 2024 | 20.24 | 20.31 | 20.24 | 20.27 | 231,032 | -0.04(-0.19%) |
Feb 07, 2024 | 20.29 | 20.35 | 20.29 | 20.31 | 200,235 | -0.03(-0.14%) |
Feb 06, 2024 | 20.25 | 20.35 | 20.25 | 20.34 | 209,674 | +0.08(+0.39%) |
Feb 05, 2024 | 20.20 | 20.28 | 20.17 | 20.26 | 361,230 | -0.11(-0.53%) |
Feb 02, 2024 | 20.33 | 20.39 | 20.32 | 20.37 | 397,816 | -0.18(-0.86%) |
Feb 01, 2024 | 20.43 | 20.54 | 20.43 | 20.54 | 249,247 | +0.16(+0.77%) |
Jan 31, 2024 | 20.40 | 20.47 | 20.36 | 20.39 | 354,308 | +0.02(+0.10%) |
Jan 30, 2024 | 20.33 | 20.36 | 20.27 | 20.37 | 262,889 | +0.07(+0.34%) |
Jan 29, 2024 | 20.31 | 20.31 | 20.26 | 20.30 | 234,049 | -0.01(-0.05%) |
Jan 26, 2024 | 20.31 | 20.33 | 20.30 | 20.31 | 408,246 | -0.01(-0.05%) |
Jan 25, 2024 | 20.37 | 20.37 | 20.29 | 20.32 | 228,618 | +0.02(+0.10%) |
Jan 24, 2024 | 20.39 | 20.39 | 20.30 | 20.30 | 247,244 | +0.07(+0.34%) |
Jan 23, 2024 | 20.26 | 20.29 | 20.19 | 20.23 | 337,332 | -0.07(-0.34%) |
Jan 22, 2024 | 20.31 | 20.34 | 20.29 | 20.30 | 333,890 | -0.06(-0.29%) |
Jan 19, 2024 | 20.31 | 20.36 | 20.29 | 20.36 | 261,535 | +0.08(+0.39%) |
Jan 18, 2024 | 20.26 | 20.31 | 20.25 | 20.28 | 292,944 | +0.01(+0.05%) |
Jan 17, 2024 | 20.21 | 20.27 | 20.19 | 20.27 | 143,968 | -0.04(-0.19%) |
Jan 16, 2024 | 20.37 | 20.37 | 20.26 | 20.31 | 371,226 | -0.24(-1.19%) |
Jan 12, 2024 | 20.59 | 20.60 | 20.53 | 20.55 | 354,935 | +0.06(+0.29%) |
Jan 11, 2024 | 20.46 | 20.53 | 20.42 | 20.49 | 214,715 | +0.07(+0.33%) |
Jan 10, 2024 | 20.42 | 20.46 | 20.42 | 20.42 | 399,283 | +0.01(+0.05%) |
Jan 09, 2024 | 20.44 | 20.47 | 20.40 | 20.41 | 356,374 | -0.10(-0.48%) |
Jan 08, 2024 | 20.43 | 20.55 | 20.43 | 20.51 | 401,224 | +0.06(+0.29%) |
Jan 05, 2024 | 20.45 | 20.57 | 20.43 | 20.45 | 263,672 | +0.03(+0.14%) |
Jan 04, 2024 | 20.42 | 20.47 | 20.42 | 20.42 | 285,475 | -0.08(-0.38%) |
Jan 03, 2024 | 20.49 | 20.51 | 20.43 | 20.50 | 260,029 | -0.04(-0.19%) |