Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.11 | 21.26 | 21.11 | 21.20 | 3,588 | +0.15(+0.71%) |
Mar 27, 2024 | 21.00 | 21.05 | 20.86 | 21.05 | 5,671 | +0.30(+1.42%) |
Mar 26, 2024 | 20.84 | 20.86 | 20.75 | 20.75 | 28,998 | -0.07(-0.34%) |
Mar 25, 2024 | 20.86 | 20.88 | 20.79 | 20.82 | 21,538 | -0.03(-0.14%) |
Mar 22, 2024 | 20.98 | 20.98 | 20.85 | 20.85 | 7,276 | -0.09(-0.43%) |
Mar 21, 2024 | 21.05 | 21.08 | 20.93 | 20.94 | 11,840 | -0.19(-0.90%) |
Mar 20, 2024 | 20.94 | 21.13 | 20.91 | 21.13 | 16,170 | +0.19(+0.88%) |
Mar 19, 2024 | 20.93 | 21.04 | 20.91 | 20.94 | 2,450 | +0.04(+0.20%) |
Mar 18, 2024 | 20.86 | 20.97 | 20.85 | 20.90 | 18,192 | +0.04(+0.19%) |
Mar 15, 2024 | 20.98 | 20.98 | 20.86 | 20.86 | 40,652 | -0.06(-0.27%) |
Mar 14, 2024 | 20.99 | 20.99 | 20.85 | 20.92 | 33,461 | -0.25(-1.18%) |
Mar 13, 2024 | 21.14 | 21.23 | 21.11 | 21.17 | 32,642 | +0.14(+0.66%) |
Mar 12, 2024 | 21.00 | 21.05 | 20.94 | 21.03 | 11,571 | +0.20(+0.96%) |
Mar 11, 2024 | 20.76 | 20.85 | 20.72 | 20.83 | 9,671 | +0.15(+0.74%) |
Mar 08, 2024 | 20.64 | 20.73 | 20.60 | 20.68 | 10,131 | +0.08(+0.39%) |
Mar 07, 2024 | 20.68 | 20.68 | 20.54 | 20.60 | 78,302 | -0.04(-0.20%) |
Mar 06, 2024 | 20.69 | 20.77 | 20.61 | 20.64 | 6,476 | +0.00(+0.02%) |
Mar 05, 2024 | 20.68 | 20.70 | 20.60 | 20.64 | 3,650 | +0.04(+0.18%) |
Mar 04, 2024 | 20.47 | 20.61 | 20.47 | 20.60 | 9,236 | -0.08(-0.40%) |
Mar 01, 2024 | 20.63 | 20.68 | 20.41 | 20.68 | 46,015 | +0.13(+0.61%) |
Feb 29, 2024 | 20.61 | 20.61 | 20.51 | 20.55 | 5,522 | +0.06(+0.30%) |
Feb 28, 2024 | 20.48 | 20.57 | 20.48 | 20.49 | 10,785 | -0.10(-0.48%) |
Feb 27, 2024 | 20.52 | 20.59 | 20.47 | 20.59 | 7,107 | +0.02(+0.11%) |
Feb 26, 2024 | 20.68 | 20.68 | 20.57 | 20.57 | 9,481 | -0.25(-1.20%) |
Feb 23, 2024 | 20.67 | 20.88 | 20.67 | 20.82 | 29,462 | +0.14(+0.68%) |
Feb 22, 2024 | 20.68 | 20.76 | 20.56 | 20.68 | 13,616 | +0.00(+0.00%) |
Feb 21, 2024 | 20.65 | 20.68 | 20.54 | 20.68 | 6,562 | -0.13(-0.62%) |
Feb 20, 2024 | 20.80 | 20.83 | 20.74 | 20.81 | 9,398 | +0.07(+0.33%) |
Feb 16, 2024 | 20.77 | 20.85 | 20.74 | 20.74 | 8,231 | -0.05(-0.26%) |
Feb 15, 2024 | 20.67 | 20.80 | 20.67 | 20.80 | 5,320 | +0.23(+1.09%) |
Feb 14, 2024 | 20.63 | 20.63 | 20.50 | 20.57 | 7,666 | +0.03(+0.17%) |
Feb 13, 2024 | 20.69 | 20.69 | 20.39 | 20.54 | 12,455 | -0.36(-1.74%) |
Feb 12, 2024 | 20.74 | 20.93 | 20.74 | 20.90 | 7,540 | +0.20(+0.97%) |
Feb 09, 2024 | 20.77 | 20.78 | 20.64 | 20.70 | 17,190 | +0.00(+0.01%) |
Feb 08, 2024 | 20.62 | 20.72 | 20.60 | 20.70 | 3,045 | -0.08(-0.36%) |
Feb 07, 2024 | 21.01 | 21.01 | 20.77 | 20.77 | 4,127 | -0.22(-1.03%) |
Feb 06, 2024 | 20.84 | 20.99 | 20.84 | 20.99 | 41,237 | +0.16(+0.77%) |
Feb 05, 2024 | 20.98 | 20.98 | 20.80 | 20.83 | 8,178 | -0.12(-0.57%) |
Feb 02, 2024 | 21.19 | 21.19 | 20.95 | 20.95 | 11,306 | -0.39(-1.83%) |
Feb 01, 2024 | 20.25 | 21.34 | 19.87 | 21.34 | 105,274 | +0.40(+1.91%) |
Jan 31, 2024 | 21.19 | 21.28 | 20.94 | 20.94 | 59,086 | -0.33(-1.57%) |
Jan 30, 2024 | 21.19 | 21.30 | 21.12 | 21.27 | 10,313 | +0.02(+0.11%) |
Jan 29, 2024 | 21.23 | 21.25 | 21.06 | 21.25 | 15,969 | +0.04(+0.19%) |
Jan 26, 2024 | 21.37 | 21.37 | 21.13 | 21.21 | 103,446 | -0.41(-1.90%) |
Jan 25, 2024 | 21.41 | 21.62 | 21.41 | 21.62 | 63,553 | +0.62(+2.94%) |
Jan 24, 2024 | 21.14 | 21.18 | 21.00 | 21.00 | 10,343 | -0.13(-0.60%) |
Jan 23, 2024 | 21.34 | 21.34 | 21.06 | 21.13 | 21,666 | -0.28(-1.31%) |
Jan 22, 2024 | 21.35 | 21.42 | 21.28 | 21.41 | 15,598 | +0.17(+0.80%) |
Jan 19, 2024 | 20.98 | 21.29 | 20.98 | 21.24 | 18,556 | +0.24(+1.14%) |
Jan 18, 2024 | 20.95 | 21.02 | 20.77 | 21.00 | 14,169 | +0.10(+0.47%) |
Jan 17, 2024 | 20.88 | 21.01 | 20.84 | 20.90 | 33,307 | -0.21(-1.00%) |
Jan 16, 2024 | 21.15 | 21.15 | 21.06 | 21.11 | 78,796 | -0.10(-0.45%) |
Jan 12, 2024 | 21.44 | 21.44 | 21.17 | 21.21 | 4,179 | -0.01(-0.05%) |
Jan 11, 2024 | 21.09 | 21.22 | 21.09 | 21.22 | 6,357 | -0.06(-0.26%) |
Jan 10, 2024 | 21.24 | 21.36 | 21.24 | 21.28 | 6,878 | -0.12(-0.58%) |
Jan 09, 2024 | 21.51 | 21.51 | 21.35 | 21.40 | 1,394 | -0.24(-1.11%) |
Jan 08, 2024 | 21.36 | 21.64 | 21.34 | 21.64 | 19,620 | +0.24(+1.13%) |
Jan 05, 2024 | 21.34 | 21.47 | 21.25 | 21.40 | 6,073 | +0.10(+0.46%) |
Jan 04, 2024 | 21.17 | 21.36 | 21.16 | 21.30 | 17,545 | -0.05(-0.24%) |
Jan 03, 2024 | 21.39 | 21.47 | 21.35 | 21.35 | 10,175 | -0.16(-0.74%) |