Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 22.30 | 22.50 | 22.30 | 22.48 | 42,076 | +0.12(+0.54%) |
Mar 27, 2024 | 22.35 | 22.45 | 22.35 | 22.36 | 8,737 | -0.04(-0.18%) |
Mar 26, 2024 | 22.44 | 22.44 | 22.31 | 22.40 | 18,921 | -0.02(-0.09%) |
Mar 25, 2024 | 22.28 | 22.43 | 22.28 | 22.42 | 15,305 | +0.03(+0.11%) |
Mar 22, 2024 | 22.51 | 22.51 | 22.37 | 22.39 | 5,088 | +0.00(+0.02%) |
Mar 21, 2024 | 22.38 | 22.50 | 22.32 | 22.39 | 9,071 | +0.06(+0.29%) |
Mar 20, 2024 | 22.19 | 22.34 | 22.19 | 22.33 | 3,997 | +0.07(+0.32%) |
Mar 19, 2024 | 22.18 | 22.25 | 22.09 | 22.25 | 12,317 | +0.06(+0.27%) |
Mar 18, 2024 | 22.27 | 22.27 | 22.16 | 22.19 | 6,802 | -0.06(-0.26%) |
Mar 15, 2024 | 22.30 | 22.30 | 22.23 | 22.25 | 3,432 | -0.00(-0.01%) |
Mar 14, 2024 | 22.38 | 22.38 | 22.20 | 22.25 | 12,747 | +0.00(+0.00%) |
Mar 13, 2024 | 22.37 | 22.37 | 22.20 | 22.25 | 12,838 | -0.02(-0.07%) |
Mar 12, 2024 | 22.20 | 22.28 | 22.17 | 22.27 | 16,352 | +0.08(+0.36%) |
Mar 11, 2024 | 22.08 | 22.25 | 22.08 | 22.19 | 7,002 | +0.02(+0.07%) |
Mar 08, 2024 | 22.23 | 22.24 | 22.14 | 22.18 | 6,730 | +0.01(+0.04%) |
Mar 07, 2024 | 22.15 | 22.19 | 22.11 | 22.17 | 8,220 | -0.01(-0.07%) |
Mar 06, 2024 | 22.08 | 22.20 | 22.08 | 22.18 | 20,095 | +0.08(+0.34%) |
Mar 05, 2024 | 22.04 | 22.16 | 22.04 | 22.10 | 6,291 | -0.10(-0.43%) |
Mar 04, 2024 | 22.06 | 22.21 | 22.06 | 22.20 | 7,329 | -0.03(-0.13%) |
Mar 01, 2024 | 22.10 | 22.24 | 22.10 | 22.23 | 11,769 | +0.13(+0.59%) |
Feb 29, 2024 | 22.09 | 22.14 | 22.06 | 22.10 | 5,957 | -0.01(-0.05%) |
Feb 28, 2024 | 21.97 | 22.13 | 21.97 | 22.11 | 18,313 | +0.01(+0.05%) |
Feb 27, 2024 | 22.07 | 22.10 | 22.02 | 22.10 | 13,139 | -0.01(-0.05%) |
Feb 26, 2024 | 22.07 | 22.15 | 22.05 | 22.11 | 24,431 | +0.05(+0.23%) |
Feb 23, 2024 | 22.29 | 22.29 | 22.01 | 22.06 | 37,383 | +0.05(+0.23%) |
Feb 22, 2024 | 22.01 | 22.06 | 21.99 | 22.01 | 6,407 | +0.19(+0.87%) |
Feb 21, 2024 | 21.73 | 21.82 | 21.73 | 21.82 | 5,260 | +0.04(+0.18%) |
Feb 20, 2024 | 21.89 | 21.89 | 21.73 | 21.78 | 8,815 | -0.24(-1.09%) |
Feb 16, 2024 | 21.99 | 22.09 | 21.98 | 22.02 | 121,863 | -0.04(-0.16%) |
Feb 15, 2024 | 22.04 | 22.12 | 22.02 | 22.06 | 9,685 | -0.02(-0.11%) |
Feb 14, 2024 | 22.07 | 22.09 | 22.00 | 22.08 | 12,729 | +0.08(+0.36%) |
Feb 13, 2024 | 22.05 | 22.08 | 22.00 | 22.00 | 10,168 | -0.08(-0.36%) |
Feb 12, 2024 | 22.06 | 22.09 | 21.96 | 22.08 | 15,980 | +0.06(+0.27%) |
Feb 09, 2024 | 22.01 | 22.06 | 21.97 | 22.02 | 3,785 | +0.00(+0.00%) |
Feb 08, 2024 | 22.01 | 22.07 | 21.98 | 22.02 | 4,835 | -0.04(-0.18%) |
Feb 07, 2024 | 22.04 | 22.06 | 21.96 | 22.06 | 3,510 | +0.03(+0.13%) |
Feb 06, 2024 | 22.05 | 22.06 | 21.98 | 22.03 | 7,081 | +0.09(+0.41%) |
Feb 05, 2024 | 21.89 | 22.04 | 21.89 | 21.94 | 9,740 | -0.02(-0.09%) |
Feb 02, 2024 | 21.79 | 21.96 | 21.79 | 21.96 | 6,362 | -0.04(-0.18%) |
Feb 01, 2024 | 21.42 | 22.00 | 21.42 | 22.00 | 9,511 | +0.16(+0.73%) |
Jan 31, 2024 | 21.91 | 21.93 | 21.82 | 21.84 | 8,348 | -0.11(-0.50%) |
Jan 30, 2024 | 21.97 | 22.00 | 21.92 | 21.95 | 2,230 | -0.04(-0.18%) |
Jan 29, 2024 | 21.90 | 21.99 | 21.87 | 21.99 | 5,396 | +0.10(+0.46%) |
Jan 26, 2024 | 21.90 | 21.95 | 21.85 | 21.89 | 4,380 | +0.03(+0.14%) |
Jan 25, 2024 | 21.85 | 21.93 | 21.82 | 21.86 | 7,484 | +0.00(+0.00%) |
Jan 24, 2024 | 21.83 | 21.94 | 21.83 | 21.86 | 6,483 | +0.04(+0.18%) |
Jan 23, 2024 | 21.76 | 21.82 | 21.76 | 21.82 | 9,274 | +0.03(+0.14%) |
Jan 22, 2024 | 21.86 | 21.87 | 21.75 | 21.79 | 8,022 | +0.01(+0.06%) |
Jan 19, 2024 | 21.61 | 21.84 | 21.59 | 21.78 | 11,364 | +0.12(+0.55%) |
Jan 18, 2024 | 21.64 | 21.68 | 21.63 | 21.66 | 3,053 | +0.06(+0.29%) |
Jan 17, 2024 | 21.59 | 21.65 | 21.55 | 21.59 | 19,316 | -0.07(-0.34%) |
Jan 16, 2024 | 21.61 | 21.68 | 21.61 | 21.67 | 20,851 | +0.01(+0.05%) |
Jan 12, 2024 | 21.62 | 21.68 | 21.62 | 21.66 | 15,328 | +0.04(+0.18%) |
Jan 11, 2024 | 21.60 | 21.70 | 21.57 | 21.62 | 40,889 | +0.01(+0.05%) |
Jan 10, 2024 | 21.67 | 21.75 | 21.58 | 21.61 | 91,286 | +0.00(+0.01%) |
Jan 09, 2024 | 21.51 | 21.63 | 21.51 | 21.61 | 7,111 | +0.05(+0.25%) |
Jan 08, 2024 | 21.54 | 21.59 | 21.44 | 21.55 | 6,873 | +0.13(+0.62%) |
Jan 05, 2024 | 21.44 | 21.52 | 21.36 | 21.42 | 26,087 | -0.02(-0.09%) |
Jan 04, 2024 | 21.50 | 21.50 | 21.39 | 21.44 | 2,624 | +0.00(+0.00%) |
Jan 03, 2024 | 21.42 | 21.52 | 21.39 | 21.44 | 13,100 | -0.10(-0.46%) |