Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.11 | 21.18 | 21.10 | 21.13 | 764 | +0.00(+0.01%) |
Mar 27, 2024 | 21.08 | 21.13 | 21.05 | 21.13 | 2,099 | +0.09(+0.43%) |
Mar 26, 2024 | 21.06 | 21.10 | 21.04 | 21.04 | 1,849 | -0.01(-0.06%) |
Mar 25, 2024 | 21.10 | 21.10 | 21.03 | 21.05 | 2,266 | -0.00(-0.01%) |
Mar 22, 2024 | 21.07 | 21.07 | 21.05 | 21.05 | 817 | -0.12(-0.58%) |
Mar 21, 2024 | 21.28 | 21.28 | 21.18 | 21.18 | 1,399 | -0.05(-0.23%) |
Mar 20, 2024 | 20.98 | 21.22 | 20.98 | 21.22 | 704 | +0.25(+1.19%) |
Mar 19, 2024 | 20.98 | 20.98 | 20.97 | 20.97 | 693 | -0.14(-0.67%) |
Mar 18, 2024 | 21.21 | 21.21 | 21.12 | 21.12 | 463 | -0.11(-0.50%) |
Mar 15, 2024 | 21.21 | 21.23 | 21.21 | 21.22 | 929 | -0.08(-0.39%) |
Mar 14, 2024 | 21.29 | 21.33 | 21.29 | 21.30 | 8,051 | -0.02(-0.10%) |
Mar 13, 2024 | 21.34 | 21.34 | 21.29 | 21.33 | 1,763 | +0.03(+0.16%) |
Mar 12, 2024 | 21.19 | 21.29 | 21.19 | 21.29 | 2,383 | +0.06(+0.27%) |
Mar 11, 2024 | 21.28 | 21.28 | 21.21 | 21.24 | 1,667 | -0.03(-0.12%) |
Mar 08, 2024 | 21.38 | 21.38 | 21.26 | 21.26 | 1,355 | -0.03(-0.12%) |
Mar 07, 2024 | 21.27 | 21.30 | 21.27 | 21.29 | 760 | +0.07(+0.33%) |
Mar 06, 2024 | 21.18 | 21.27 | 21.18 | 21.22 | 1,323 | +0.28(+1.33%) |
Mar 05, 2024 | 21.01 | 21.01 | 20.94 | 20.94 | 951 | -0.11(-0.52%) |
Mar 04, 2024 | 21.10 | 21.11 | 21.05 | 21.05 | 849 | -0.07(-0.31%) |
Mar 01, 2024 | 21.02 | 21.13 | 21.02 | 21.11 | 2,915 | +0.04(+0.18%) |
Feb 29, 2024 | 21.04 | 21.10 | 21.04 | 21.07 | 3,015 | +0.02(+0.11%) |
Feb 28, 2024 | 21.15 | 21.16 | 21.02 | 21.05 | 4,117 | -0.26(-1.22%) |
Feb 27, 2024 | 21.29 | 21.33 | 21.29 | 21.31 | 3,005 | +0.05(+0.22%) |
Feb 26, 2024 | 21.33 | 21.33 | 21.21 | 21.26 | 1,904 | -0.16(-0.73%) |
Feb 23, 2024 | 21.41 | 21.46 | 21.38 | 21.42 | 1,277 | -0.08(-0.36%) |
Feb 22, 2024 | 21.38 | 21.50 | 21.38 | 21.50 | 495 | +0.18(+0.82%) |
Feb 21, 2024 | 21.33 | 21.33 | 21.32 | 21.32 | 243 | -0.04(-0.18%) |
Feb 20, 2024 | 21.34 | 21.36 | 21.34 | 21.36 | 1,496 | +0.07(+0.35%) |
Feb 16, 2024 | 21.31 | 21.33 | 21.25 | 21.28 | 925 | +0.11(+0.53%) |
Feb 15, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 662 | +0.14(+0.66%) |
Feb 14, 2024 | 20.97 | 21.05 | 20.97 | 21.03 | 714 | +0.24(+1.15%) |
Feb 13, 2024 | 20.82 | 20.87 | 20.79 | 20.79 | 1,011 | -0.37(-1.73%) |
Feb 12, 2024 | 21.10 | 21.22 | 21.07 | 21.16 | 3,604 | +0.13(+0.61%) |
Feb 09, 2024 | 21.02 | 21.04 | 20.95 | 21.03 | 2,984 | -0.04(-0.18%) |
Feb 08, 2024 | 21.07 | 21.11 | 21.07 | 21.07 | 8,642 | -0.29(-1.38%) |
Feb 07, 2024 | 21.35 | 21.36 | 21.35 | 21.36 | 284 | -0.08(-0.39%) |
Feb 06, 2024 | 21.43 | 21.45 | 21.43 | 21.45 | 407 | +0.35(+1.65%) |
Feb 05, 2024 | 21.07 | 21.10 | 21.07 | 21.10 | 279 | -0.07(-0.31%) |
Feb 02, 2024 | 21.13 | 21.17 | 21.13 | 21.17 | 830 | -0.07(-0.31%) |
Feb 01, 2024 | 21.18 | 21.23 | 21.18 | 21.23 | 2,252 | +0.11(+0.53%) |
Jan 31, 2024 | 21.21 | 21.23 | 21.08 | 21.12 | 2,078 | -0.01(-0.05%) |
Jan 30, 2024 | 21.10 | 21.13 | 21.10 | 21.13 | 503 | -0.14(-0.67%) |
Jan 29, 2024 | 21.19 | 21.28 | 21.17 | 21.28 | 6,192 | -0.01(-0.05%) |
Jan 26, 2024 | 21.28 | 21.33 | 21.24 | 21.29 | 1,482 | +0.07(+0.35%) |
Jan 25, 2024 | 21.12 | 21.23 | 21.09 | 21.21 | 143,910 | +0.08(+0.36%) |
Jan 24, 2024 | 21.24 | 21.24 | 21.14 | 21.14 | 77,904 | +0.25(+1.19%) |
Jan 23, 2024 | 20.84 | 20.93 | 20.84 | 20.89 | 1,378 | +0.04(+0.17%) |
Jan 22, 2024 | 20.94 | 20.94 | 20.82 | 20.85 | 4,049 | -0.15(-0.73%) |
Jan 19, 2024 | 20.88 | 21.03 | 20.88 | 21.01 | 5,617 | +0.11(+0.52%) |
Jan 18, 2024 | 20.85 | 20.94 | 20.79 | 20.90 | 15,221 | +0.04(+0.19%) |
Jan 17, 2024 | 20.84 | 20.89 | 20.82 | 20.86 | 6,953 | -0.23(-1.11%) |
Jan 16, 2024 | 21.33 | 21.25 | 21.09 | 21.09 | 3,631 | -0.49(-2.26%) |
Jan 12, 2024 | 21.56 | 21.62 | 21.51 | 21.58 | 5,931 | +0.28(+1.30%) |
Jan 11, 2024 | 21.25 | 21.30 | 21.21 | 21.30 | 1,714 | -0.04(-0.18%) |
Jan 10, 2024 | 21.26 | 21.34 | 21.26 | 21.34 | 22,109 | -0.01(-0.07%) |
Jan 09, 2024 | 21.36 | 21.40 | 21.35 | 21.35 | 1,984 | -0.22(-1.01%) |
Jan 08, 2024 | 21.45 | 21.58 | 21.45 | 21.57 | 2,956 | +0.01(+0.04%) |
Jan 05, 2024 | 21.58 | 21.65 | 21.56 | 21.56 | 2,041 | +0.12(+0.56%) |
Jan 04, 2024 | 21.44 | 21.45 | 21.44 | 21.45 | 1,035 | +0.05(+0.22%) |
Jan 03, 2024 | 21.48 | 21.50 | 21.40 | 21.40 | 2,891 | -0.17(-0.80%) |