Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 22.52 | 22.99 | 22.40 | 22.80 | 225,241 | +0.10(+0.44%) |
Mar 27, 2024 | 22.60 | 22.78 | 22.46 | 22.70 | 64,398 | +0.16(+0.71%) |
Mar 26, 2024 | 22.74 | 22.74 | 22.40 | 22.54 | 9,576 | -0.05(-0.22%) |
Mar 25, 2024 | 22.72 | 22.75 | 22.33 | 22.59 | 12,506 | -0.16(-0.70%) |
Mar 22, 2024 | 22.75 | 22.97 | 22.50 | 22.75 | 13,503 | +0.05(+0.22%) |
Mar 21, 2024 | 22.64 | 22.83 | 22.64 | 22.70 | 85,249 | +0.17(+0.75%) |
Mar 20, 2024 | 22.50 | 22.58 | 22.41 | 22.53 | 24,742 | +0.03(+0.13%) |
Mar 19, 2024 | 22.42 | 22.55 | 22.40 | 22.50 | 19,468 | +0.08(+0.36%) |
Mar 18, 2024 | 22.40 | 22.47 | 22.32 | 22.42 | 38,195 | +0.00(+0.00%) |
Mar 15, 2024 | 22.41 | 22.46 | 22.24 | 22.42 | 34,864 | +0.01(+0.04%) |
Mar 14, 2024 | 22.48 | 22.49 | 22.34 | 22.41 | 35,565 | +0.01(+0.04%) |
Mar 13, 2024 | 22.29 | 22.46 | 22.21 | 22.40 | 33,890 | +0.20(+0.90%) |
Mar 12, 2024 | 22.15 | 22.25 | 22.00 | 22.20 | 20,144 | +0.05(+0.23%) |
Mar 11, 2024 | 22.31 | 22.31 | 21.96 | 22.15 | 34,189 | -0.05(-0.23%) |
Mar 08, 2024 | 21.88 | 22.40 | 21.88 | 22.20 | 60,278 | +0.45(+2.07%) |
Mar 07, 2024 | 21.68 | 21.84 | 21.68 | 21.75 | 34,481 | +0.18(+0.83%) |
Mar 06, 2024 | 21.63 | 21.80 | 21.57 | 21.57 | 44,826 | +0.02(+0.09%) |
Mar 05, 2024 | 21.40 | 21.84 | 21.31 | 21.55 | 7,524 | +0.19(+0.89%) |
Mar 04, 2024 | 21.35 | 21.83 | 21.22 | 21.36 | 34,806 | +0.03(+0.14%) |
Mar 01, 2024 | 21.44 | 21.55 | 21.17 | 21.33 | 64,736 | -0.04(-0.19%) |
Feb 29, 2024 | 21.30 | 21.68 | 21.20 | 21.37 | 155,056 | +0.18(+0.85%) |
Feb 28, 2024 | 21.18 | 21.32 | 21.18 | 21.19 | 8,832 | +0.14(+0.67%) |
Feb 27, 2024 | 21.10 | 21.20 | 21.05 | 21.05 | 21,461 | +0.00(+0.00%) |
Feb 26, 2024 | 21.01 | 21.20 | 21.01 | 21.05 | 40,122 | +0.12(+0.57%) |
Feb 23, 2024 | 20.79 | 21.11 | 20.79 | 20.93 | 79,537 | +0.19(+0.92%) |
Feb 22, 2024 | 20.75 | 20.85 | 20.71 | 20.74 | 32,461 | +0.14(+0.68%) |
Feb 21, 2024 | 20.76 | 20.80 | 20.60 | 20.60 | 22,330 | -0.08(-0.39%) |
Feb 20, 2024 | 20.66 | 20.87 | 20.66 | 20.68 | 17,206 | +0.04(+0.19%) |
Feb 16, 2024 | 20.69 | 20.70 | 20.60 | 20.64 | 5,950 | -0.06(-0.29%) |
Feb 15, 2024 | 20.63 | 20.77 | 20.51 | 20.70 | 20,669 | +0.11(+0.53%) |
Feb 14, 2024 | 20.57 | 20.93 | 20.51 | 20.59 | 9,571 | +0.17(+0.83%) |
Feb 13, 2024 | 20.59 | 20.94 | 20.32 | 20.42 | 26,316 | -0.36(-1.73%) |
Feb 12, 2024 | 20.78 | 20.94 | 20.74 | 20.78 | 72,082 | +0.10(+0.48%) |
Feb 09, 2024 | 20.69 | 20.84 | 20.57 | 20.68 | 66,187 | +0.09(+0.44%) |
Feb 08, 2024 | 20.59 | 20.70 | 20.55 | 20.59 | 21,635 | +0.00(+0.00%) |
Feb 07, 2024 | 20.60 | 20.73 | 20.47 | 20.59 | 106,699 | +0.08(+0.39%) |
Feb 06, 2024 | 20.50 | 20.61 | 20.35 | 20.51 | 24,108 | +0.08(+0.39%) |
Feb 05, 2024 | 20.57 | 20.64 | 20.34 | 20.43 | 15,565 | -0.17(-0.83%) |
Feb 02, 2024 | 20.61 | 20.91 | 20.55 | 20.60 | 423,497 | -0.14(-0.68%) |
Feb 01, 2024 | 20.70 | 21.03 | 20.15 | 20.74 | 17,285 | +0.09(+0.44%) |
Jan 31, 2024 | 20.69 | 20.90 | 20.55 | 20.65 | 29,324 | -0.05(-0.24%) |
Jan 30, 2024 | 20.72 | 20.89 | 20.66 | 20.70 | 656,040 | +0.00(+0.00%) |
Jan 29, 2024 | 20.62 | 20.85 | 20.62 | 20.70 | 43,993 | +0.14(+0.68%) |
Jan 26, 2024 | 20.63 | 20.71 | 20.50 | 20.56 | 14,956 | -0.02(-0.10%) |
Jan 25, 2024 | 20.72 | 20.75 | 20.58 | 20.58 | 61,347 | +0.02(+0.10%) |
Jan 24, 2024 | 20.76 | 20.92 | 20.56 | 20.56 | 24,412 | -0.02(-0.10%) |
Jan 23, 2024 | 20.65 | 20.69 | 20.51 | 20.58 | 24,237 | +0.03(+0.15%) |
Jan 22, 2024 | 20.66 | 20.79 | 20.50 | 20.55 | 44,623 | +0.20(+0.98%) |
Jan 19, 2024 | 20.30 | 20.64 | 20.27 | 20.35 | 63,407 | +0.10(+0.49%) |
Jan 18, 2024 | 20.58 | 20.69 | 20.23 | 20.25 | 24,154 | -0.24(-1.17%) |
Jan 17, 2024 | 20.69 | 20.79 | 20.41 | 20.49 | 129,859 | -0.14(-0.68%) |
Jan 16, 2024 | 20.74 | 20.97 | 20.63 | 20.63 | 42,813 | -0.10(-0.48%) |
Jan 12, 2024 | 20.47 | 20.74 | 20.37 | 20.73 | 12,333 | +0.41(+2.02%) |
Jan 11, 2024 | 20.50 | 20.65 | 20.17 | 20.32 | 12,871 | -0.06(-0.29%) |
Jan 10, 2024 | 20.44 | 20.67 | 20.34 | 20.38 | 18,714 | -0.09(-0.44%) |
Jan 09, 2024 | 20.16 | 20.60 | 20.10 | 20.47 | 20,371 | +0.33(+1.64%) |
Jan 08, 2024 | 20.15 | 20.21 | 20.07 | 20.14 | 24,184 | +0.09(+0.45%) |
Jan 05, 2024 | 20.01 | 20.24 | 20.00 | 20.05 | 114,756 | +0.04(+0.20%) |
Jan 04, 2024 | 19.94 | 20.15 | 19.90 | 20.01 | 20,346 | +0.10(+0.50%) |
Jan 03, 2024 | 20.04 | 20.07 | 19.90 | 19.91 | 27,714 | -0.16(-0.80%) |