Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 20.84 | 21.06 | 20.84 | 20.99 | 26,998 | +0.04(+0.19%) |
Mar 27, 2024 | 20.45 | 21.02 | 20.45 | 20.95 | 23,624 | +0.74(+3.65%) |
Mar 26, 2024 | 20.60 | 20.60 | 20.06 | 20.22 | 21,495 | -0.13(-0.64%) |
Mar 25, 2024 | 20.24 | 20.75 | 20.24 | 20.35 | 26,473 | +0.27(+1.34%) |
Mar 22, 2024 | 20.77 | 20.77 | 19.84 | 20.08 | 96,973 | -0.86(-4.09%) |
Mar 21, 2024 | 20.85 | 21.00 | 20.66 | 20.93 | 41,406 | +0.31(+1.50%) |
Mar 20, 2024 | 20.01 | 20.76 | 19.94 | 20.63 | 45,642 | +0.47(+2.32%) |
Mar 19, 2024 | 20.06 | 20.33 | 19.96 | 20.16 | 24,320 | +0.09(+0.45%) |
Mar 18, 2024 | 20.47 | 20.70 | 19.98 | 20.07 | 27,118 | -0.56(-2.71%) |
Mar 15, 2024 | 19.94 | 20.67 | 19.93 | 20.63 | 122,408 | +0.45(+2.22%) |
Mar 14, 2024 | 20.88 | 20.88 | 19.97 | 20.18 | 41,949 | -0.85(-4.03%) |
Mar 13, 2024 | 20.85 | 21.24 | 20.79 | 21.02 | 23,095 | +0.04(+0.19%) |
Mar 12, 2024 | 20.88 | 21.14 | 20.78 | 20.98 | 62,665 | -0.08(-0.38%) |
Mar 11, 2024 | 20.91 | 21.47 | 20.88 | 21.06 | 59,189 | -0.02(-0.09%) |
Mar 08, 2024 | 21.57 | 21.57 | 21.03 | 21.08 | 40,672 | -0.20(-0.94%) |
Mar 07, 2024 | 21.77 | 21.85 | 21.08 | 21.28 | 17,055 | -0.25(-1.16%) |
Mar 06, 2024 | 21.48 | 21.60 | 20.85 | 21.53 | 20,458 | +0.14(+0.65%) |
Mar 05, 2024 | 21.44 | 21.92 | 21.27 | 21.39 | 25,677 | +0.05(+0.23%) |
Mar 04, 2024 | 21.37 | 21.59 | 21.24 | 21.34 | 12,824 | +0.06(+0.28%) |
Mar 01, 2024 | 21.34 | 21.42 | 21.12 | 21.28 | 23,860 | -0.16(-0.74%) |
Feb 29, 2024 | 21.43 | 21.65 | 21.09 | 21.44 | 32,704 | +0.44(+2.09%) |
Feb 28, 2024 | 21.42 | 21.42 | 20.91 | 21.00 | 17,745 | -0.36(-1.68%) |
Feb 27, 2024 | 21.86 | 21.86 | 21.34 | 21.36 | 12,554 | -0.26(-1.20%) |
Feb 26, 2024 | 21.63 | 21.67 | 21.44 | 21.62 | 10,110 | -0.18(-0.82%) |
Feb 23, 2024 | 21.48 | 21.86 | 21.48 | 21.80 | 11,267 | +0.14(+0.64%) |
Feb 22, 2024 | 21.79 | 21.79 | 21.33 | 21.66 | 21,224 | -0.28(-1.27%) |
Feb 21, 2024 | 21.88 | 22.14 | 21.67 | 21.94 | 15,086 | -0.09(-0.41%) |
Feb 20, 2024 | 22.29 | 22.56 | 22.00 | 22.03 | 20,623 | -0.57(-2.51%) |
Feb 16, 2024 | 22.65 | 22.86 | 22.57 | 22.60 | 30,487 | -0.07(-0.31%) |
Feb 15, 2024 | 21.80 | 22.82 | 21.64 | 22.67 | 38,518 | +1.06(+4.89%) |
Feb 14, 2024 | 21.51 | 21.66 | 21.00 | 21.61 | 30,399 | +0.40(+1.88%) |
Feb 13, 2024 | 21.87 | 22.00 | 20.85 | 21.21 | 40,348 | -1.39(-6.13%) |
Feb 12, 2024 | 22.02 | 22.92 | 22.02 | 22.60 | 29,829 | +0.68(+3.09%) |
Feb 09, 2024 | 21.67 | 22.21 | 21.44 | 21.92 | 35,127 | +0.34(+1.57%) |
Feb 08, 2024 | 21.54 | 21.72 | 21.48 | 21.58 | 15,217 | +0.13(+0.60%) |
Feb 07, 2024 | 21.50 | 21.64 | 20.65 | 21.45 | 25,367 | -0.10(-0.46%) |
Feb 06, 2024 | 21.62 | 21.95 | 20.99 | 21.55 | 26,683 | -0.27(-1.23%) |
Feb 05, 2024 | 22.06 | 22.21 | 21.66 | 21.82 | 43,490 | -0.57(-2.54%) |
Feb 02, 2024 | 22.45 | 22.89 | 22.30 | 22.39 | 23,914 | -0.44(-1.92%) |
Feb 01, 2024 | 23.07 | 23.09 | 22.28 | 22.83 | 37,190 | -0.27(-1.16%) |
Jan 31, 2024 | 23.98 | 23.98 | 23.09 | 23.10 | 32,112 | -1.05(-4.36%) |
Jan 30, 2024 | 24.39 | 24.39 | 24.09 | 24.15 | 12,324 | -0.46(-1.86%) |
Jan 29, 2024 | 23.97 | 24.82 | 23.61 | 24.61 | 48,687 | +0.47(+1.93%) |
Jan 26, 2024 | 23.99 | 24.21 | 23.67 | 24.14 | 14,950 | +0.40(+1.67%) |
Jan 25, 2024 | 23.83 | 24.17 | 23.34 | 23.74 | 73,820 | +0.01(+0.04%) |
Jan 24, 2024 | 23.73 | 24.07 | 23.25 | 23.73 | 23,769 | +0.42(+1.79%) |
Jan 23, 2024 | 23.48 | 23.48 | 22.64 | 23.32 | 31,337 | -0.32(-1.34%) |
Jan 22, 2024 | 23.11 | 23.70 | 22.94 | 23.63 | 16,258 | +0.86(+3.79%) |
Jan 19, 2024 | 22.45 | 22.79 | 22.18 | 22.77 | 24,268 | +0.47(+2.09%) |
Jan 18, 2024 | 22.51 | 22.51 | 22.07 | 22.30 | 16,903 | +0.03(+0.13%) |
Jan 17, 2024 | 21.69 | 22.40 | 21.69 | 22.27 | 19,476 | +0.22(+0.99%) |
Jan 16, 2024 | 22.14 | 22.51 | 21.94 | 22.05 | 16,867 | -0.42(-1.86%) |
Jan 12, 2024 | 22.83 | 22.90 | 22.36 | 22.47 | 13,980 | -0.09(-0.40%) |
Jan 11, 2024 | 22.50 | 22.77 | 22.23 | 22.56 | 26,697 | -0.17(-0.74%) |
Jan 10, 2024 | 22.99 | 22.99 | 21.96 | 22.73 | 74,590 | -0.44(-1.89%) |
Jan 09, 2024 | 23.39 | 23.39 | 23.16 | 23.17 | 19,448 | -0.58(-2.43%) |
Jan 08, 2024 | 23.35 | 23.79 | 23.08 | 23.74 | 31,461 | +0.28(+1.18%) |
Jan 05, 2024 | 23.05 | 23.97 | 23.05 | 23.46 | 71,144 | +0.29(+1.24%) |
Jan 04, 2024 | 23.41 | 23.52 | 23.11 | 23.18 | 23,889 | -0.03(-0.13%) |
Jan 03, 2024 | 24.18 | 24.18 | 23.12 | 23.21 | 41,498 | -0.96(-3.99%) |