Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 20.77 | 20.77 | 20.70 | 20.75 | 39,858 | +0.02(+0.08%) |
Mar 27, 2024 | 20.68 | 20.74 | 20.67 | 20.73 | 43,283 | +0.04(+0.20%) |
Mar 26, 2024 | 20.68 | 20.69 | 20.66 | 20.69 | 21,196 | +0.01(+0.05%) |
Mar 25, 2024 | 20.67 | 20.68 | 20.66 | 20.68 | 4,498 | -0.01(-0.05%) |
Mar 22, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 30,227 | +0.07(+0.34%) |
Mar 21, 2024 | 20.69 | 20.69 | 20.61 | 20.62 | 96,918 | +0.03(+0.13%) |
Mar 20, 2024 | 20.60 | 20.63 | 20.59 | 20.60 | 6,327 | +0.04(+0.18%) |
Mar 19, 2024 | 20.57 | 20.58 | 20.54 | 20.56 | 6,990 | +0.02(+0.10%) |
Mar 18, 2024 | 20.57 | 20.57 | 20.53 | 20.54 | 828 | -0.00(-0.01%) |
Mar 15, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 101 | -0.01(-0.04%) |
Mar 14, 2024 | 20.59 | 20.59 | 20.54 | 20.55 | 1,937 | -0.13(-0.62%) |
Mar 13, 2024 | 20.71 | 20.71 | 20.62 | 20.68 | 22,918 | -0.02(-0.10%) |
Mar 12, 2024 | 20.70 | 20.72 | 20.69 | 20.70 | 4,445 | -0.08(-0.38%) |
Mar 11, 2024 | 20.81 | 20.81 | 20.78 | 20.78 | 532 | -0.03(-0.13%) |
Mar 08, 2024 | 20.81 | 20.81 | 20.78 | 20.80 | 17,877 | +0.04(+0.21%) |
Mar 07, 2024 | 20.78 | 20.78 | 20.74 | 20.76 | 6,744 | +0.02(+0.12%) |
Mar 06, 2024 | 20.74 | 20.78 | 20.73 | 20.74 | 4,948 | +0.03(+0.16%) |
Mar 05, 2024 | 20.70 | 20.71 | 20.69 | 20.70 | 2,793 | +0.09(+0.43%) |
Mar 04, 2024 | 20.59 | 20.63 | 20.59 | 20.61 | 22,986 | +0.00(+0.01%) |
Mar 01, 2024 | 20.60 | 20.78 | 20.17 | 20.61 | 47,545 | +0.06(+0.30%) |
Feb 29, 2024 | 20.57 | 20.57 | 20.54 | 20.55 | 10,466 | +0.05(+0.22%) |
Feb 28, 2024 | 20.50 | 20.51 | 20.50 | 20.50 | 8,714 | +0.04(+0.22%) |
Feb 27, 2024 | 20.50 | 21.85 | 20.45 | 20.46 | 41,950 | -0.04(-0.19%) |
Feb 26, 2024 | 20.53 | 20.54 | 20.50 | 20.50 | 2,942 | -0.02(-0.12%) |
Feb 23, 2024 | 20.54 | 20.55 | 20.52 | 20.52 | 654 | +0.09(+0.42%) |
Feb 22, 2024 | 20.45 | 20.48 | 20.43 | 20.44 | 5,047 | -0.03(-0.15%) |
Feb 21, 2024 | 20.54 | 20.54 | 20.46 | 20.47 | 5,702 | -0.07(-0.34%) |
Feb 20, 2024 | 20.53 | 20.55 | 20.51 | 20.54 | 2,198 | +0.05(+0.24%) |
Feb 16, 2024 | 20.48 | 21.57 | 20.48 | 20.49 | 11,961 | -0.06(-0.29%) |
Feb 15, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 0 | +0.06(+0.29%) |
Feb 14, 2024 | 20.53 | 20.53 | 20.49 | 20.49 | 3,402 | +0.05(+0.27%) |
Feb 13, 2024 | 20.55 | 20.55 | 20.44 | 20.44 | 2,461 | -0.21(-1.00%) |
Feb 12, 2024 | 20.58 | 20.66 | 20.50 | 20.64 | 915 | +0.01(+0.07%) |
Feb 09, 2024 | 20.62 | 20.64 | 20.62 | 20.63 | 3,407 | +0.01(+0.07%) |
Feb 08, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 14 | -0.05(-0.24%) |
Feb 07, 2024 | 20.67 | 20.73 | 20.66 | 20.66 | 5,708 | -0.05(-0.23%) |
Feb 06, 2024 | 20.67 | 20.73 | 20.67 | 20.71 | 7,882 | +0.11(+0.54%) |
Feb 05, 2024 | 20.65 | 20.65 | 20.60 | 20.60 | 4,490 | -0.18(-0.88%) |
Feb 02, 2024 | 20.76 | 20.78 | 20.72 | 20.78 | 20,061 | -0.16(-0.75%) |
Feb 01, 2024 | 20.89 | 20.94 | 20.89 | 20.94 | 214 | +0.13(+0.65%) |
Jan 31, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 0 | +0.09(+0.44%) |
Jan 30, 2024 | 20.71 | 20.71 | 20.68 | 20.71 | 1,317 | +0.02(+0.08%) |
Jan 29, 2024 | 20.66 | 20.70 | 20.66 | 20.70 | 651 | +0.09(+0.43%) |
Jan 26, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 101 | +0.00(+0.00%) |
Jan 25, 2024 | 20.58 | 20.61 | 20.57 | 20.61 | 671 | +0.07(+0.34%) |
Jan 24, 2024 | 20.62 | 20.62 | 20.54 | 20.54 | 2,067 | -0.04(-0.22%) |
Jan 23, 2024 | 20.58 | 20.59 | 20.58 | 20.58 | 712 | -0.05(-0.24%) |
Jan 22, 2024 | 20.65 | 20.66 | 20.62 | 20.63 | 3,578 | +0.06(+0.31%) |
Jan 19, 2024 | 20.58 | 20.58 | 20.55 | 20.57 | 2,185 | -0.02(-0.11%) |
Jan 18, 2024 | 20.57 | 20.60 | 20.57 | 20.59 | 37,504 | -0.02(-0.08%) |
Jan 17, 2024 | 20.61 | 20.62 | 20.61 | 20.61 | 5,238 | -0.07(-0.33%) |
Jan 16, 2024 | 20.73 | 20.73 | 20.68 | 20.68 | 2,352 | -0.11(-0.52%) |
Jan 12, 2024 | 20.80 | 20.80 | 20.79 | 20.79 | 1,276 | +0.06(+0.28%) |
Jan 11, 2024 | 20.67 | 20.73 | 20.67 | 20.73 | 3,219 | +0.09(+0.43%) |
Jan 10, 2024 | 20.67 | 20.67 | 20.64 | 20.64 | 16,947 | -0.03(-0.14%) |
Jan 09, 2024 | 20.68 | 20.69 | 20.67 | 20.67 | 2,175 | -0.01(-0.06%) |
Jan 08, 2024 | 20.68 | 20.74 | 20.67 | 20.68 | 10,363 | +0.07(+0.35%) |
Jan 05, 2024 | 20.63 | 20.63 | 20.61 | 20.61 | 2,506 | -0.07(-0.32%) |
Jan 04, 2024 | 20.68 | 20.71 | 20.65 | 20.67 | 10,780 | -0.08(-0.37%) |
Jan 03, 2024 | 20.74 | 20.79 | 20.74 | 20.75 | 3,957 | +0.01(+0.04%) |