Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 22.19 | 22.19 | 22.14 | 22.16 | 982 | +0.00(+0.01%) |
Mar 27, 2024 | 22.09 | 22.16 | 22.08 | 22.16 | 1,399 | +0.07(+0.30%) |
Mar 26, 2024 | 22.07 | 22.09 | 22.07 | 22.09 | 568 | +0.01(+0.02%) |
Mar 25, 2024 | 22.09 | 22.11 | 22.09 | 22.09 | 463 | -0.05(-0.22%) |
Mar 22, 2024 | 22.16 | 22.16 | 22.11 | 22.13 | 2,176 | +0.06(+0.27%) |
Mar 21, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 138 | +0.02(+0.11%) |
Mar 20, 2024 | 22.01 | 22.05 | 22.01 | 22.05 | 301 | +0.04(+0.18%) |
Mar 19, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 140 | +0.05(+0.22%) |
Mar 18, 2024 | 21.99 | 21.99 | 21.94 | 21.96 | 888 | -0.01(-0.05%) |
Mar 15, 2024 | 21.98 | 21.98 | 21.97 | 21.97 | 1,694 | -0.02(-0.07%) |
Mar 14, 2024 | 21.97 | 21.99 | 21.97 | 21.99 | 460 | -0.11(-0.49%) |
Mar 13, 2024 | 22.07 | 22.10 | 22.07 | 22.10 | 149 | -0.02(-0.10%) |
Mar 12, 2024 | 22.14 | 22.14 | 22.09 | 22.12 | 440 | -0.04(-0.19%) |
Mar 11, 2024 | 22.17 | 22.17 | 22.16 | 22.16 | 1,811 | -0.02(-0.09%) |
Mar 08, 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 101 | +0.02(+0.09%) |
Mar 07, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 326 | +0.04(+0.18%) |
Mar 06, 2024 | 22.12 | 22.12 | 22.08 | 22.12 | 3,965 | +0.02(+0.11%) |
Mar 05, 2024 | 22.10 | 22.10 | 22.08 | 22.10 | 616 | +0.08(+0.38%) |
Mar 04, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 63 | -0.04(-0.17%) |
Mar 01, 2024 | 22.00 | 22.05 | 22.00 | 22.05 | 882 | +0.10(+0.44%) |
Feb 29, 2024 | 21.95 | 21.97 | 21.95 | 21.95 | 1,653 | +0.03(+0.13%) |
Feb 28, 2024 | 21.90 | 21.94 | 21.90 | 21.92 | 1,906 | +0.01(+0.03%) |
Feb 27, 2024 | 21.96 | 21.96 | 21.92 | 21.92 | 202 | -0.03(-0.12%) |
Feb 26, 2024 | 21.89 | 21.95 | 21.85 | 21.94 | 2,072 | -0.04(-0.18%) |
Feb 23, 2024 | 22.00 | 22.00 | 21.98 | 21.98 | 1,193 | +0.07(+0.30%) |
Feb 22, 2024 | 21.91 | 21.92 | 21.90 | 21.92 | 1,293 | -0.01(-0.03%) |
Feb 21, 2024 | 21.90 | 21.92 | 21.90 | 21.92 | 1,843 | -0.05(-0.22%) |
Feb 20, 2024 | 21.94 | 21.97 | 21.94 | 21.97 | 3,288 | +0.07(+0.32%) |
Feb 16, 2024 | 21.90 | 21.91 | 21.90 | 21.90 | 4,459 | -0.08(-0.35%) |
Feb 15, 2024 | 21.98 | 22.00 | 21.97 | 21.98 | 25,778 | +0.06(+0.29%) |
Feb 14, 2024 | 21.92 | 21.92 | 21.90 | 21.91 | 32,270 | +0.06(+0.27%) |
Feb 13, 2024 | 21.90 | 21.90 | 21.86 | 21.86 | 1,981 | -0.16(-0.73%) |
Feb 12, 2024 | 22.00 | 22.02 | 22.00 | 22.02 | 381 | +0.02(+0.08%) |
Feb 09, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 282 | -0.01(-0.02%) |
Feb 08, 2024 | 22.03 | 22.03 | 21.99 | 22.01 | 327 | -0.06(-0.27%) |
Feb 07, 2024 | 22.05 | 22.06 | 22.05 | 22.06 | 11,320 | -0.02(-0.09%) |
Feb 06, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 139 | +0.09(+0.41%) |
Feb 05, 2024 | 21.97 | 22.02 | 21.97 | 21.99 | 1,395 | -0.15(-0.66%) |
Feb 02, 2024 | 22.12 | 22.14 | 22.12 | 22.14 | 135 | -0.15(-0.66%) |
Feb 01, 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 82 | +0.13(+0.59%) |
Jan 31, 2024 | 22.18 | 22.20 | 22.16 | 22.16 | 1,803 | +0.06(+0.25%) |
Jan 30, 2024 | 22.04 | 22.10 | 22.04 | 22.10 | 1,894 | +0.02(+0.10%) |
Jan 29, 2024 | 22.06 | 22.08 | 22.04 | 22.08 | 327 | +0.08(+0.34%) |
Jan 26, 2024 | 22.02 | 22.02 | 21.98 | 22.00 | 5,470 | -0.04(-0.19%) |
Jan 25, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 31 | +0.09(+0.41%) |
Jan 24, 2024 | 21.92 | 22.01 | 21.92 | 21.96 | 4,565 | -0.04(-0.19%) |
Jan 23, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 1,124 | -0.03(-0.15%) |
Jan 22, 2024 | 22.02 | 22.03 | 22.02 | 22.03 | 1,413 | +0.05(+0.21%) |
Jan 19, 2024 | 21.95 | 21.98 | 21.95 | 21.98 | 13,078 | +0.02(+0.07%) |
Jan 18, 2024 | 22.01 | 22.01 | 21.88 | 21.97 | 7,063 | -0.03(-0.15%) |
Jan 17, 2024 | 22.00 | 22.04 | 21.92 | 22.00 | 6,283 | -0.04(-0.18%) |
Jan 16, 2024 | 22.09 | 22.09 | 22.02 | 22.04 | 9,761 | -0.13(-0.58%) |
Jan 12, 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 439 | +0.03(+0.15%) |
Jan 11, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 24 | +0.09(+0.41%) |
Jan 10, 2024 | 22.08 | 22.08 | 22.03 | 22.04 | 290 | -0.01(-0.06%) |
Jan 09, 2024 | 22.04 | 22.06 | 22.04 | 22.06 | 1,731 | +0.02(+0.07%) |
Jan 08, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 164 | +0.08(+0.34%) |
Jan 05, 2024 | 22.06 | 22.08 | 21.95 | 21.97 | 4,252 | -0.05(-0.24%) |
Jan 04, 2024 | 22.04 | 22.04 | 21.96 | 22.02 | 2,769 | -0.10(-0.44%) |
Jan 03, 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 825 | +0.02(+0.08%) |