Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.38 | 21.38 | 21.25 | 21.29 | 49,595 | -0.47(-2.16%) |
Mar 27, 2024 | 21.91 | 21.92 | 21.71 | 21.76 | 31,218 | -0.19(-0.87%) |
Mar 26, 2024 | 21.95 | 21.95 | 21.87 | 21.95 | 36,923 | +0.09(+0.41%) |
Mar 25, 2024 | 21.68 | 21.97 | 21.68 | 21.86 | 54,565 | +0.10(+0.46%) |
Mar 22, 2024 | 21.73 | 21.78 | 21.67 | 21.76 | 25,431 | -0.11(-0.50%) |
Mar 21, 2024 | 21.90 | 21.93 | 21.86 | 21.87 | 37,270 | -0.16(-0.73%) |
Mar 20, 2024 | 21.78 | 22.07 | 21.77 | 22.03 | 19,508 | +0.13(+0.59%) |
Mar 19, 2024 | 21.92 | 21.94 | 21.87 | 21.90 | 31,282 | -0.12(-0.52%) |
Mar 18, 2024 | 22.00 | 22.05 | 21.92 | 22.02 | 20,486 | -0.23(-1.06%) |
Mar 15, 2024 | 22.26 | 22.28 | 22.16 | 22.25 | 31,830 | +0.13(+0.59%) |
Mar 14, 2024 | 22.01 | 22.12 | 22.00 | 22.12 | 44,927 | +0.05(+0.23%) |
Mar 13, 2024 | 22.11 | 22.16 | 22.07 | 22.07 | 22,767 | +0.13(+0.59%) |
Mar 12, 2024 | 21.73 | 22.01 | 21.73 | 21.94 | 38,451 | +0.12(+0.55%) |
Mar 11, 2024 | 21.82 | 21.85 | 21.79 | 21.82 | 25,995 | +0.06(+0.28%) |
Mar 08, 2024 | 21.77 | 21.83 | 21.66 | 21.76 | 26,569 | +0.15(+0.67%) |
Mar 07, 2024 | 21.96 | 21.96 | 21.58 | 21.61 | 18,882 | -0.42(-1.88%) |
Mar 06, 2024 | 22.10 | 22.12 | 22.02 | 22.03 | 29,714 | -0.41(-1.83%) |
Mar 05, 2024 | 22.51 | 22.51 | 22.40 | 22.44 | 16,887 | +0.23(+1.04%) |
Mar 04, 2024 | 22.25 | 22.34 | 22.15 | 22.21 | 25,319 | -0.17(-0.76%) |
Mar 01, 2024 | 22.32 | 22.42 | 22.26 | 22.38 | 31,561 | +0.06(+0.27%) |
Feb 29, 2024 | 22.31 | 22.37 | 22.27 | 22.32 | 26,934 | +0.24(+1.09%) |
Feb 28, 2024 | 22.26 | 22.26 | 22.07 | 22.08 | 27,295 | -0.19(-0.83%) |
Feb 27, 2024 | 22.20 | 22.30 | 22.15 | 22.27 | 30,763 | -0.11(-0.51%) |
Feb 26, 2024 | 22.26 | 22.43 | 22.26 | 22.38 | 28,028 | +0.14(+0.63%) |
Feb 23, 2024 | 22.28 | 22.28 | 22.12 | 22.24 | 23,145 | -0.10(-0.45%) |
Feb 22, 2024 | 22.36 | 22.40 | 22.30 | 22.34 | 24,736 | -0.13(-0.58%) |
Feb 21, 2024 | 22.38 | 22.47 | 22.37 | 22.47 | 39,903 | +0.13(+0.58%) |
Feb 20, 2024 | 22.36 | 22.39 | 22.32 | 22.34 | 39,847 | +0.07(+0.31%) |
Feb 16, 2024 | 22.20 | 22.35 | 22.20 | 22.27 | 26,584 | +0.32(+1.46%) |
Feb 15, 2024 | 21.85 | 21.97 | 21.85 | 21.95 | 31,271 | +0.28(+1.29%) |
Feb 14, 2024 | 21.59 | 21.70 | 21.57 | 21.67 | 43,169 | +0.05(+0.23%) |
Feb 13, 2024 | 21.71 | 21.78 | 21.59 | 21.62 | 33,365 | +0.10(+0.46%) |
Feb 12, 2024 | 21.50 | 21.58 | 21.50 | 21.52 | 70,578 | +0.02(+0.09%) |
Feb 09, 2024 | 21.39 | 21.50 | 21.36 | 21.50 | 59,387 | +0.17(+0.80%) |
Feb 08, 2024 | 21.23 | 21.41 | 21.22 | 21.33 | 72,615 | +0.49(+2.38%) |
Feb 07, 2024 | 20.84 | 20.90 | 20.75 | 20.84 | 77,466 | -0.01(-0.05%) |
Feb 06, 2024 | 20.78 | 20.88 | 20.73 | 20.84 | 60,548 | -0.03(-0.12%) |
Feb 05, 2024 | 20.83 | 20.90 | 20.78 | 20.87 | 56,627 | -0.04(-0.22%) |
Feb 02, 2024 | 20.93 | 20.95 | 20.85 | 20.91 | 37,195 | -0.04(-0.17%) |
Feb 01, 2024 | 20.91 | 20.98 | 20.90 | 20.95 | 41,148 | +0.10(+0.48%) |
Jan 31, 2024 | 21.06 | 21.11 | 20.83 | 20.85 | 26,475 | -0.02(-0.10%) |
Jan 30, 2024 | 20.82 | 20.87 | 20.80 | 20.87 | 33,537 | -0.01(-0.05%) |
Jan 29, 2024 | 20.79 | 20.89 | 20.76 | 20.88 | 87,016 | +0.09(+0.43%) |
Jan 26, 2024 | 20.83 | 20.88 | 20.77 | 20.79 | 43,104 | +0.02(+0.10%) |
Jan 25, 2024 | 20.69 | 20.77 | 20.62 | 20.77 | 49,467 | +0.05(+0.24%) |
Jan 24, 2024 | 20.86 | 20.88 | 20.69 | 20.72 | 67,538 | -0.02(-0.10%) |
Jan 23, 2024 | 20.70 | 20.77 | 20.69 | 20.74 | 65,461 | -0.27(-1.29%) |
Jan 22, 2024 | 21.00 | 21.16 | 20.97 | 21.01 | 87,046 | +0.21(+1.01%) |
Jan 19, 2024 | 20.70 | 20.83 | 20.70 | 20.80 | 109,415 | -0.06(-0.29%) |
Jan 18, 2024 | 20.82 | 20.91 | 20.80 | 20.86 | 124,182 | -0.04(-0.19%) |
Jan 17, 2024 | 20.89 | 20.93 | 20.82 | 20.90 | 92,673 | -0.06(-0.29%) |
Jan 16, 2024 | 21.01 | 21.09 | 20.95 | 20.96 | 50,849 | -0.21(-0.99%) |
Jan 12, 2024 | 21.23 | 21.29 | 21.17 | 21.17 | 32,444 | +0.02(+0.09%) |
Jan 11, 2024 | 21.20 | 21.20 | 21.04 | 21.15 | 42,479 | -0.34(-1.58%) |
Jan 10, 2024 | 21.41 | 21.51 | 21.41 | 21.49 | 31,462 | -0.03(-0.12%) |
Jan 09, 2024 | 21.48 | 21.57 | 21.40 | 21.52 | 45,209 | -0.21(-0.99%) |
Jan 08, 2024 | 21.71 | 21.77 | 21.67 | 21.73 | 44,751 | +0.08(+0.37%) |
Jan 05, 2024 | 21.66 | 21.80 | 21.65 | 21.65 | 40,300 | -0.08(-0.37%) |
Jan 04, 2024 | 21.85 | 21.92 | 21.73 | 21.73 | 43,699 | +0.11(+0.51%) |
Jan 03, 2024 | 21.61 | 21.68 | 21.59 | 21.62 | 31,000 | -0.29(-1.30%) |