Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 125 | -0.00(-0.02%) |
Mar 27, 2024 | 22.90 | 22.80 | 22.89 | 4,906 | -0.01(-0.06%) | |
Mar 26, 2024 | 23.00 | 23.00 | 22.90 | 22.90 | 1,846 | -0.02(-0.08%) |
Mar 25, 2024 | 22.87 | 23.01 | 22.84 | 22.92 | 5,188 | +0.04(+0.20%) |
Mar 22, 2024 | 22.78 | 22.88 | 22.78 | 22.88 | 3,446 | -0.07(-0.28%) |
Mar 21, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 130 | +0.27(+1.20%) |
Mar 20, 2024 | 22.42 | 22.67 | 22.42 | 22.67 | 4,301 | +0.27(+1.22%) |
Mar 19, 2024 | 22.19 | 22.40 | 22.08 | 22.40 | 1,657 | +0.16(+0.74%) |
Mar 18, 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 192 | +0.18(+0.80%) |
Mar 15, 2024 | 22.14 | 22.14 | 22.06 | 22.06 | 1,714 | -0.11(-0.49%) |
Mar 14, 2024 | 22.22 | 22.22 | 22.17 | 22.17 | 2,154 | -0.18(-0.81%) |
Mar 13, 2024 | 22.38 | 22.46 | 22.35 | 22.35 | 7,314 | -0.02(-0.09%) |
Mar 12, 2024 | 22.15 | 22.45 | 22.00 | 22.37 | 2,001 | +0.26(+1.19%) |
Mar 11, 2024 | 22.08 | 22.16 | 22.08 | 22.11 | 1,831 | -0.17(-0.76%) |
Mar 08, 2024 | 22.73 | 22.73 | 22.28 | 22.28 | 2,552 | -0.17(-0.78%) |
Mar 07, 2024 | 22.41 | 22.45 | 22.41 | 22.45 | 387 | +0.25(+1.14%) |
Mar 06, 2024 | 22.07 | 22.20 | 22.07 | 22.20 | 529 | +0.14(+0.64%) |
Mar 05, 2024 | 22.08 | 22.15 | 21.99 | 22.06 | 7,318 | -0.30(-1.35%) |
Mar 04, 2024 | 22.46 | 22.46 | 22.31 | 22.36 | 1,594 | -0.08(-0.34%) |
Mar 01, 2024 | 22.43 | 22.44 | 22.43 | 22.44 | 523 | +0.28(+1.24%) |
Feb 29, 2024 | 22.09 | 22.16 | 21.99 | 22.16 | 2,868 | +0.35(+1.60%) |
Feb 28, 2024 | 21.80 | 21.81 | 21.80 | 21.81 | 2,807 | -0.05(-0.25%) |
Feb 27, 2024 | 21.78 | 21.87 | 21.78 | 21.87 | 1,866 | +0.20(+0.90%) |
Feb 26, 2024 | 21.51 | 21.69 | 21.51 | 21.67 | 3,749 | +0.15(+0.69%) |
Feb 23, 2024 | 21.49 | 21.53 | 21.49 | 21.53 | 521 | -0.07(-0.32%) |
Feb 22, 2024 | 21.46 | 21.60 | 21.46 | 21.60 | 476 | +0.58(+2.78%) |
Feb 21, 2024 | 20.93 | 21.01 | 20.93 | 21.01 | 3,423 | -0.18(-0.83%) |
Feb 20, 2024 | 21.16 | 21.19 | 21.10 | 21.19 | 1,125 | -0.37(-1.72%) |
Feb 16, 2024 | 21.55 | 21.56 | 21.55 | 21.56 | 414 | -0.20(-0.91%) |
Feb 15, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 162 | +0.24(+1.14%) |
Feb 14, 2024 | 21.39 | 21.51 | 21.39 | 21.51 | 502 | +0.51(+2.43%) |
Feb 13, 2024 | 20.92 | 21.20 | 20.92 | 21.00 | 34,869 | -0.43(-1.98%) |
Feb 12, 2024 | 21.59 | 21.60 | 21.43 | 21.43 | 2,291 | -0.05(-0.24%) |
Feb 09, 2024 | 21.28 | 21.48 | 21.28 | 21.48 | 997 | +0.33(+1.55%) |
Feb 08, 2024 | 21.10 | 21.15 | 21.10 | 21.15 | 1,313 | +0.18(+0.84%) |
Feb 07, 2024 | 21.01 | 21.01 | 20.98 | 20.98 | 451 | +0.50(+2.45%) |
Feb 06, 2024 | 20.41 | 20.54 | 20.41 | 20.47 | 2,600 | +0.14(+0.67%) |
Feb 05, 2024 | 20.27 | 20.34 | 20.16 | 20.34 | 6,142 | +0.04(+0.18%) |
Feb 02, 2024 | 20.11 | 20.30 | 20.11 | 20.30 | 14,414 | +0.16(+0.80%) |
Feb 01, 2024 | 20.06 | 20.14 | 20.06 | 20.14 | 1,473 | +0.18(+0.91%) |
Jan 31, 2024 | 20.11 | 20.11 | 19.96 | 19.96 | 242 | -0.45(-2.22%) |
Jan 30, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 165 | -0.15(-0.71%) |
Jan 29, 2024 | 20.37 | 20.56 | 20.37 | 20.56 | 449 | +0.33(+1.64%) |
Jan 26, 2024 | 20.10 | 20.27 | 20.10 | 20.22 | 5,640 | +0.03(+0.17%) |
Jan 25, 2024 | 20.34 | 20.34 | 20.16 | 20.19 | 2,852 | -0.07(-0.32%) |
Jan 24, 2024 | 20.35 | 20.44 | 20.26 | 20.26 | 407 | -0.00(-0.00%) |
Jan 23, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 110 | +0.05(+0.23%) |
Jan 22, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 142 | +0.09(+0.43%) |
Jan 19, 2024 | 19.98 | 20.12 | 19.95 | 20.12 | 2,188 | +0.06(+0.31%) |
Jan 18, 2024 | 19.99 | 20.06 | 19.90 | 20.06 | 1,914 | +0.12(+0.61%) |
Jan 17, 2024 | 19.81 | 19.94 | 19.81 | 19.94 | 191 | -0.18(-0.89%) |
Jan 16, 2024 | 20.05 | 20.12 | 20.05 | 20.12 | 178 | -0.07(-0.32%) |
Jan 12, 2024 | 20.23 | 20.23 | 20.18 | 20.18 | 352 | -0.10(-0.49%) |
Jan 11, 2024 | 20.27 | 20.39 | 20.06 | 20.28 | 5,860 | +0.02(+0.10%) |
Jan 10, 2024 | 20.25 | 20.26 | 20.25 | 20.26 | 5,287 | +0.04(+0.22%) |
Jan 09, 2024 | 20.22 | 20.31 | 20.20 | 20.22 | 6,499 | -0.06(-0.32%) |
Jan 08, 2024 | 20.08 | 20.28 | 20.08 | 20.28 | 4,154 | +0.35(+1.73%) |
Jan 05, 2024 | 19.88 | 19.94 | 19.87 | 19.94 | 814 | +0.04(+0.20%) |
Jan 04, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 96 | -0.01(-0.06%) |
Jan 03, 2024 | 19.95 | 20.02 | 19.91 | 19.91 | 831 | -0.28(-1.38%) |