Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 1,233 | +0.06(+0.25%) |
Mar 27, 2024 | 22.56 | 22.56 | 22.52 | 22.52 | 951 | -0.20(-0.89%) |
Mar 26, 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 344 | +0.03(+0.12%) |
Mar 25, 2024 | 22.79 | 22.82 | 22.70 | 22.70 | 3,340 | +0.09(+0.40%) |
Mar 22, 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 475 | -0.13(-0.57%) |
Mar 21, 2024 | 22.79 | 22.79 | 22.74 | 22.74 | 340 | +0.04(+0.18%) |
Mar 20, 2024 | 22.75 | 22.75 | 22.66 | 22.70 | 989 | -0.12(-0.53%) |
Mar 19, 2024 | 22.79 | 22.82 | 22.79 | 22.82 | 2,783 | -0.01(-0.04%) |
Mar 18, 2024 | 22.79 | 22.97 | 22.79 | 22.83 | 2,518 | +0.28(+1.23%) |
Mar 15, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 617 | +0.17(+0.77%) |
Mar 14, 2024 | 22.49 | 22.51 | 22.38 | 22.38 | 6,265 | -0.47(-2.06%) |
Mar 13, 2024 | 22.84 | 22.85 | 22.84 | 22.85 | 119,114 | +0.13(+0.58%) |
Mar 12, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 197 | -0.21(-0.92%) |
Mar 11, 2024 | 22.91 | 23.00 | 22.86 | 22.93 | 3,977 | -0.04(-0.19%) |
Mar 08, 2024 | 22.99 | 23.02 | 22.96 | 22.97 | 828 | -0.04(-0.17%) |
Mar 07, 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 2,573 | +0.05(+0.22%) |
Mar 06, 2024 | 23.00 | 23.00 | 22.79 | 22.96 | 4,560 | +0.16(+0.70%) |
Mar 05, 2024 | 22.80 | 22.80 | 22.78 | 22.80 | 611 | +0.25(+1.11%) |
Mar 04, 2024 | 22.83 | 22.83 | 22.55 | 22.55 | 3,373 | -0.24(-1.05%) |
Mar 01, 2024 | 22.55 | 22.80 | 22.55 | 22.79 | 1,708 | +0.32(+1.42%) |
Feb 29, 2024 | 23.00 | 23.02 | 22.47 | 22.47 | 29,146 | -0.15(-0.66%) |
Feb 28, 2024 | 22.46 | 22.62 | 22.46 | 22.62 | 1,554 | +0.09(+0.40%) |
Feb 27, 2024 | 22.50 | 22.68 | 22.50 | 22.53 | 19,515 | +0.05(+0.21%) |
Feb 26, 2024 | 22.67 | 22.67 | 22.48 | 22.48 | 3,099 | -0.30(-1.31%) |
Feb 23, 2024 | 22.87 | 22.87 | 22.77 | 22.78 | 2,010 | +0.00(+0.01%) |
Feb 22, 2024 | 22.59 | 22.80 | 22.59 | 22.78 | 5,844 | +0.20(+0.87%) |
Feb 20, 2024 | 22.58 | 188 | +0.08(+0.37%) | |||
Feb 16, 2024 | 22.47 | 22.59 | 22.31 | 22.50 | 3,777 | +0.52(+2.37%) |
Feb 14, 2024 | 21.98 | 192 | +0.20(+0.92%) | |||
Feb 13, 2024 | 22.08 | 22.08 | 21.75 | 21.78 | 6,971 | -0.77(-3.39%) |
Feb 12, 2024 | 22.16 | 22.55 | 22.16 | 22.55 | 870 | +0.46(+2.08%) |
Feb 09, 2024 | 22.02 | 22.09 | 22.02 | 22.09 | 811 | +0.06(+0.28%) |
Feb 08, 2024 | 22.14 | 22.14 | 22.02 | 22.02 | 2,889 | -0.38(-1.68%) |
Feb 07, 2024 | 22.40 | 22.59 | 22.40 | 22.40 | 1,777 | -0.01(-0.03%) |
Feb 05, 2024 | 22.41 | 30 | -0.59(-2.56%) | |||
Feb 02, 2024 | 22.70 | 23.00 | 22.70 | 23.00 | 1,589 | -0.17(-0.75%) |
Feb 01, 2024 | 22.04 | 23.17 | 22.04 | 23.17 | 4,009 | +0.38(+1.67%) |
Jan 31, 2024 | 22.15 | 23.32 | 22.15 | 22.79 | 3,196 | -0.82(-3.49%) |
Jan 30, 2024 | 23.45 | 23.62 | 23.43 | 23.61 | 111,306 | +0.26(+1.13%) |
Jan 29, 2024 | 23.35 | 23.38 | 23.35 | 23.35 | 1,490 | +0.12(+0.51%) |
Jan 26, 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 243 | +0.21(+0.92%) |
Jan 25, 2024 | 22.03 | 23.12 | 22.03 | 23.02 | 2,455 | +0.11(+0.48%) |
Jan 24, 2024 | 23.06 | 23.06 | 22.91 | 22.91 | 1,333 | -0.28(-1.21%) |
Jan 23, 2024 | 23.23 | 23.23 | 23.14 | 23.19 | 1,092 | -0.13(-0.56%) |
Jan 22, 2024 | 23.64 | 23.64 | 23.32 | 23.32 | 770 | +0.06(+0.27%) |
Jan 19, 2024 | 23.26 | 23.30 | 23.26 | 23.26 | 737 | -0.02(-0.09%) |
Jan 18, 2024 | 23.20 | 23.28 | 23.16 | 23.28 | 2,821 | -0.40(-1.69%) |
Jan 16, 2024 | 23.68 | 2,182 | -0.19(-0.80%) | |||
Jan 12, 2024 | 24.00 | 24.00 | 23.87 | 23.87 | 2,250 | -0.31(-1.29%) |
Jan 09, 2024 | 24.18 | 4,334 | -0.24(-0.99%) | |||
Jan 08, 2024 | 24.28 | 24.43 | 24.28 | 24.43 | 7,119 | +0.03(+0.10%) |
Jan 05, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 910 | +0.13(+0.56%) |
Jan 04, 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 3,376 | +0.16(+0.68%) |
Jan 03, 2024 | 24.10 | 24.10 | 23.99 | 24.10 | 3,708 | +0.00(+0.00%) |