Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.97 | 22.18 | 21.97 | 22.14 | 15,897 | +0.25(+1.16%) |
Mar 27, 2024 | 21.89 | 21.91 | 21.87 | 21.89 | 13,710 | +0.05(+0.23%) |
Mar 26, 2024 | 22.10 | 22.10 | 21.82 | 21.84 | 16,645 | -0.15(-0.68%) |
Mar 25, 2024 | 21.75 | 22.07 | 21.75 | 21.99 | 8,186 | +0.16(+0.73%) |
Mar 22, 2024 | 22.00 | 22.00 | 21.82 | 21.83 | 15,506 | -0.24(-1.09%) |
Mar 21, 2024 | 21.94 | 22.10 | 21.93 | 22.07 | 14,610 | +0.04(+0.18%) |
Mar 20, 2024 | 21.93 | 22.10 | 21.83 | 22.03 | 99,313 | -0.01(-0.05%) |
Mar 19, 2024 | 22.24 | 22.24 | 22.00 | 22.04 | 37,808 | +0.00(+0.00%) |
Mar 18, 2024 | 22.00 | 22.11 | 22.00 | 22.04 | 8,901 | +0.16(+0.73%) |
Mar 15, 2024 | 21.99 | 22.03 | 21.86 | 21.88 | 21,938 | -0.03(-0.14%) |
Mar 14, 2024 | 21.92 | 21.92 | 21.81 | 21.91 | 21,240 | +0.02(+0.09%) |
Mar 13, 2024 | 21.73 | 21.96 | 21.73 | 21.89 | 5,074 | +0.21(+0.97%) |
Mar 12, 2024 | 21.89 | 21.89 | 21.61 | 21.68 | 26,941 | -0.06(-0.28%) |
Mar 11, 2024 | 21.67 | 21.81 | 21.60 | 21.74 | 17,979 | +0.17(+0.79%) |
Mar 08, 2024 | 21.49 | 21.66 | 21.49 | 21.57 | 34,020 | -0.02(-0.12%) |
Mar 07, 2024 | 21.51 | 21.64 | 21.45 | 21.59 | 10,807 | +0.23(+1.10%) |
Mar 06, 2024 | 21.37 | 21.50 | 21.36 | 21.36 | 40,534 | +0.09(+0.42%) |
Mar 05, 2024 | 21.38 | 21.38 | 21.25 | 21.27 | 13,781 | -0.04(-0.19%) |
Mar 04, 2024 | 21.32 | 21.35 | 21.28 | 21.31 | 12,060 | +0.11(+0.52%) |
Mar 01, 2024 | 21.10 | 21.29 | 21.06 | 21.20 | 30,401 | +0.18(+0.86%) |
Feb 29, 2024 | 21.06 | 21.06 | 20.88 | 21.02 | 10,732 | +0.10(+0.48%) |
Feb 28, 2024 | 20.89 | 20.93 | 20.84 | 20.92 | 18,424 | -0.05(-0.26%) |
Feb 27, 2024 | 21.01 | 21.02 | 20.93 | 20.98 | 7,125 | +0.02(+0.08%) |
Feb 26, 2024 | 20.79 | 20.96 | 20.79 | 20.96 | 8,340 | +0.17(+0.81%) |
Feb 23, 2024 | 20.80 | 20.86 | 20.77 | 20.79 | 13,127 | -0.14(-0.65%) |
Feb 22, 2024 | 21.00 | 21.00 | 20.72 | 20.93 | 15,620 | +0.10(+0.46%) |
Feb 21, 2024 | 20.74 | 20.89 | 20.74 | 20.83 | 13,313 | +0.01(+0.05%) |
Feb 20, 2024 | 20.78 | 20.93 | 20.78 | 20.82 | 8,869 | -0.06(-0.29%) |
Feb 16, 2024 | 20.90 | 20.93 | 20.78 | 20.88 | 59,708 | +0.08(+0.38%) |
Feb 15, 2024 | 20.84 | 20.90 | 20.79 | 20.80 | 34,924 | +0.04(+0.17%) |
Feb 14, 2024 | 20.90 | 20.96 | 20.73 | 20.77 | 17,180 | -0.21(-0.99%) |
Feb 13, 2024 | 20.94 | 21.02 | 20.91 | 20.97 | 23,095 | -0.07(-0.32%) |
Feb 12, 2024 | 21.01 | 21.07 | 21.00 | 21.04 | 26,591 | -0.04(-0.19%) |
Feb 09, 2024 | 21.06 | 21.14 | 20.99 | 21.08 | 66,683 | +0.05(+0.24%) |
Feb 08, 2024 | 20.92 | 21.08 | 20.92 | 21.03 | 53,231 | +0.06(+0.27%) |
Feb 07, 2024 | 21.07 | 21.07 | 20.90 | 20.97 | 20,702 | +0.10(+0.47%) |
Feb 06, 2024 | 20.95 | 20.95 | 20.80 | 20.88 | 40,204 | +0.07(+0.36%) |
Feb 05, 2024 | 20.72 | 20.81 | 20.59 | 20.80 | 34,039 | +0.03(+0.17%) |
Feb 02, 2024 | 20.95 | 20.95 | 20.72 | 20.77 | 10,957 | -0.24(-1.16%) |
Feb 01, 2024 | 21.15 | 21.17 | 20.93 | 21.01 | 28,901 | -0.08(-0.38%) |
Jan 31, 2024 | 21.19 | 21.21 | 21.06 | 21.09 | 37,008 | -0.12(-0.56%) |
Jan 30, 2024 | 21.10 | 21.24 | 21.09 | 21.21 | 33,480 | +0.04(+0.18%) |
Jan 29, 2024 | 21.30 | 21.30 | 21.01 | 21.17 | 47,331 | -0.03(-0.14%) |
Jan 26, 2024 | 21.00 | 21.20 | 20.95 | 21.20 | 7,927 | +0.10(+0.47%) |
Jan 25, 2024 | 20.97 | 21.10 | 20.97 | 21.10 | 21,132 | +0.18(+0.86%) |
Jan 24, 2024 | 20.83 | 20.97 | 20.83 | 20.92 | 50,936 | +0.07(+0.34%) |
Jan 23, 2024 | 20.80 | 20.87 | 20.77 | 20.85 | 8,261 | +0.10(+0.48%) |
Jan 22, 2024 | 20.70 | 20.78 | 20.65 | 20.75 | 8,203 | -0.05(-0.24%) |
Jan 19, 2024 | 20.75 | 20.84 | 20.64 | 20.80 | 9,959 | +0.16(+0.75%) |
Jan 18, 2024 | 20.60 | 20.69 | 20.49 | 20.64 | 197,596 | +0.20(+0.95%) |
Jan 17, 2024 | 20.62 | 20.62 | 20.40 | 20.45 | 69,329 | -0.15(-0.71%) |
Jan 16, 2024 | 20.80 | 20.80 | 20.59 | 20.60 | 6,663 | -0.10(-0.50%) |
Jan 12, 2024 | 20.85 | 20.92 | 20.64 | 20.70 | 37,865 | +0.00(+0.01%) |
Jan 11, 2024 | 20.61 | 20.77 | 20.61 | 20.70 | 13,822 | +0.19(+0.92%) |
Jan 10, 2024 | 20.61 | 20.68 | 20.50 | 20.51 | 14,736 | -0.13(-0.63%) |
Jan 09, 2024 | 20.68 | 20.71 | 20.58 | 20.64 | 82,025 | +0.11(+0.54%) |
Jan 08, 2024 | 20.47 | 20.56 | 20.40 | 20.53 | 67,154 | -0.27(-1.30%) |
Jan 05, 2024 | 20.93 | 20.93 | 20.72 | 20.80 | 12,288 | +0.05(+0.24%) |
Jan 04, 2024 | 20.94 | 20.94 | 20.65 | 20.75 | 127,200 | -0.13(-0.62%) |
Jan 03, 2024 | 20.89 | 20.96 | 20.74 | 20.88 | 31,401 | +0.14(+0.68%) |