Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.99 | 21.99 | 21.98 | 21.98 | 198 | +0.28(+1.27%) |
Mar 27, 2024 | 21.60 | 21.71 | 21.50 | 21.71 | 290 | +0.38(+1.76%) |
Mar 26, 2024 | 21.47 | 21.47 | 21.33 | 21.33 | 141 | -0.08(-0.36%) |
Mar 25, 2024 | 21.35 | 21.41 | 21.35 | 21.41 | 2,611 | -0.03(-0.16%) |
Mar 22, 2024 | 21.51 | 21.51 | 21.44 | 21.44 | 973 | -0.07(-0.33%) |
Mar 21, 2024 | 21.35 | 21.57 | 21.35 | 21.51 | 5,140 | +0.33(+1.55%) |
Mar 20, 2024 | 20.90 | 21.19 | 20.90 | 21.19 | 399 | +0.29(+1.37%) |
Mar 19, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 131 | +0.09(+0.41%) |
Mar 18, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 1,187 | -0.20(-0.97%) |
Mar 15, 2024 | 21.15 | 21.15 | 21.02 | 21.02 | 552 | -0.07(-0.34%) |
Mar 14, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 200 | -0.36(-1.69%) |
Mar 13, 2024 | 21.41 | 21.53 | 21.41 | 21.45 | 834 | -0.04(-0.18%) |
Mar 12, 2024 | 21.55 | 21.55 | 21.46 | 21.49 | 2,483 | +0.05(+0.22%) |
Mar 11, 2024 | 21.33 | 21.44 | 21.33 | 21.44 | 2,300 | +0.03(+0.14%) |
Mar 08, 2024 | 21.86 | 21.86 | 21.41 | 21.41 | 1,299 | -0.17(-0.81%) |
Mar 07, 2024 | 21.56 | 21.63 | 21.51 | 21.59 | 1,483 | +0.19(+0.89%) |
Mar 06, 2024 | 21.50 | 21.59 | 21.40 | 21.40 | 3,415 | +0.16(+0.74%) |
Mar 05, 2024 | 21.44 | 21.44 | 21.24 | 21.24 | 284 | -0.19(-0.88%) |
Mar 04, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 92 | -0.08(-0.39%) |
Mar 01, 2024 | 21.49 | 21.51 | 21.49 | 21.51 | 137 | -0.07(-0.31%) |
Feb 29, 2024 | 21.63 | 21.63 | 21.58 | 21.58 | 408 | +0.18(+0.86%) |
Feb 28, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 30 | -0.29(-1.34%) |
Feb 27, 2024 | 21.67 | 21.69 | 21.67 | 21.69 | 354 | +0.02(+0.11%) |
Feb 26, 2024 | 21.83 | 21.83 | 21.66 | 21.66 | 102 | -0.14(-0.64%) |
Feb 23, 2024 | 21.78 | 21.80 | 21.78 | 21.80 | 168 | +0.12(+0.55%) |
Feb 22, 2024 | 21.67 | 21.71 | 21.67 | 21.68 | 14,073 | +0.23(+1.09%) |
Feb 21, 2024 | 21.53 | 21.53 | 21.45 | 21.45 | 508 | +0.06(+0.29%) |
Feb 20, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 36 | -0.29(-1.33%) |
Feb 16, 2024 | 21.54 | 21.92 | 21.54 | 21.68 | 1,164 | -0.25(-1.14%) |
Feb 15, 2024 | 21.84 | 21.93 | 21.84 | 21.93 | 449 | +0.18(+0.84%) |
Feb 14, 2024 | 21.72 | 21.82 | 21.72 | 21.74 | 664 | +0.26(+1.20%) |
Feb 13, 2024 | 21.49 | 21.49 | 21.48 | 21.48 | 503 | -0.49(-2.23%) |
Feb 12, 2024 | 22.00 | 22.00 | 21.98 | 21.98 | 147 | +0.14(+0.63%) |
Feb 09, 2024 | 21.74 | 21.84 | 21.74 | 21.84 | 294 | +0.11(+0.49%) |
Feb 08, 2024 | 21.80 | 21.80 | 21.73 | 21.73 | 3,111 | -0.00(-0.02%) |
Feb 07, 2024 | 21.78 | 21.81 | 21.74 | 21.74 | 10,123 | +0.15(+0.70%) |
Feb 06, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 3 | +0.38(+1.81%) |
Feb 05, 2024 | 21.28 | 21.29 | 21.20 | 21.20 | 547 | -0.17(-0.80%) |
Feb 02, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 100 | +0.17(+0.79%) |
Feb 01, 2024 | 21.09 | 21.20 | 21.09 | 21.20 | 216 | -0.01(-0.04%) |
Jan 31, 2024 | 21.46 | 21.46 | 21.21 | 21.21 | 2,402 | -0.27(-1.24%) |
Jan 30, 2024 | 21.48 | 21.49 | 21.48 | 21.48 | 210 | -0.03(-0.15%) |
Jan 29, 2024 | 21.48 | 21.56 | 21.48 | 21.51 | 1,286 | +0.03(+0.12%) |
Jan 26, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 100 | -0.03(-0.12%) |
Jan 25, 2024 | 21.47 | 21.51 | 21.47 | 21.51 | 292 | +0.15(+0.71%) |
Jan 24, 2024 | 21.63 | 21.63 | 21.36 | 21.36 | 102 | -0.29(-1.34%) |
Jan 23, 2024 | 21.74 | 21.74 | 21.65 | 21.65 | 364 | -0.10(-0.47%) |
Jan 22, 2024 | 21.80 | 21.85 | 21.75 | 21.75 | 3,335 | +0.32(+1.49%) |
Jan 19, 2024 | 21.48 | 21.48 | 21.43 | 21.43 | 230 | +0.25(+1.16%) |
Jan 18, 2024 | 21.25 | 21.25 | 21.19 | 21.19 | 136 | +0.16(+0.78%) |
Jan 17, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 7 | -0.31(-1.46%) |
Jan 16, 2024 | 21.50 | 21.53 | 21.34 | 21.34 | 7,623 | -0.23(-1.06%) |
Jan 12, 2024 | 21.55 | 21.59 | 21.55 | 21.56 | 1,546 | +0.05(+0.23%) |
Jan 11, 2024 | 21.36 | 21.52 | 21.36 | 21.51 | 632 | -0.06(-0.27%) |
Jan 10, 2024 | 21.54 | 21.57 | 21.53 | 21.57 | 1,050 | +0.01(+0.05%) |
Jan 09, 2024 | 21.67 | 21.67 | 21.56 | 21.56 | 2,379 | -0.27(-1.22%) |
Jan 08, 2024 | 21.69 | 21.84 | 21.61 | 21.83 | 3,920 | +0.14(+0.66%) |
Jan 05, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 100 | -0.03(-0.13%) |
Jan 04, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 2 | -0.00(-0.02%) |
Jan 03, 2024 | 21.75 | 21.75 | 21.70 | 21.72 | 1,092 | -0.24(-1.07%) |