Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 107 | -0.06(-0.27%) |
Mar 27, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 1,151,628 | +0.23(+1.06%) |
Mar 26, 2024 | 21.23 | 21.55 | 21.23 | 21.55 | 1,153,440 | +0.44(+2.06%) |
Mar 25, 2024 | 21.34 | 21.34 | 21.00 | 21.11 | 852,123 | -0.21(-0.98%) |
Mar 22, 2024 | 21.87 | 21.87 | 21.32 | 21.32 | 9,055 | -0.13(-0.60%) |
Mar 21, 2024 | 21.43 | 22.13 | 21.43 | 21.45 | 1,226 | +0.17(+0.82%) |
Mar 20, 2024 | 21.28 | 21.74 | 21.28 | 21.28 | 1,416 | -0.13(-0.63%) |
Mar 19, 2024 | 21.84 | 21.84 | 21.38 | 21.41 | 2,566 | +0.10(+0.47%) |
Mar 18, 2024 | 21.62 | 21.93 | 21.31 | 21.31 | 1,761 | +0.37(+1.79%) |
Mar 15, 2024 | 22.00 | 22.27 | 20.94 | 20.94 | 1,925 | -0.88(-4.02%) |
Mar 14, 2024 | 21.94 | 21.94 | 21.47 | 21.81 | 1,245 | +0.13(+0.61%) |
Mar 13, 2024 | 21.46 | 21.68 | 21.27 | 21.68 | 1,285 | +0.84(+4.04%) |
Mar 12, 2024 | 21.45 | 21.45 | 20.84 | 20.84 | 2,668 | -0.17(-0.83%) |
Mar 11, 2024 | 21.53 | 21.54 | 21.01 | 21.01 | 1,989 | -0.01(-0.06%) |
Mar 08, 2024 | 21.50 | 21.50 | 20.78 | 21.03 | 2,926 | +0.10(+0.49%) |
Mar 07, 2024 | 21.55 | 21.56 | 20.92 | 20.92 | 1,283 | -0.53(-2.49%) |
Mar 06, 2024 | 20.67 | 21.46 | 20.67 | 21.46 | 2,388 | +0.77(+3.72%) |
Mar 05, 2024 | 21.25 | 21.25 | 20.69 | 20.69 | 1,444 | -0.63(-2.94%) |
Mar 04, 2024 | 21.38 | 21.38 | 20.61 | 21.31 | 1,807 | -0.02(-0.09%) |
Mar 01, 2024 | 21.27 | 21.33 | 20.62 | 21.33 | 3,000 | +0.57(+2.74%) |
Feb 29, 2024 | 21.07 | 21.25 | 20.52 | 20.77 | 1,413 | +0.15(+0.74%) |
Feb 28, 2024 | 20.37 | 21.25 | 20.37 | 20.61 | 2,490 | -0.68(-3.19%) |
Feb 27, 2024 | 21.27 | 21.29 | 20.57 | 21.29 | 1,652 | +0.34(+1.63%) |
Feb 26, 2024 | 21.38 | 21.38 | 20.66 | 20.95 | 3,218 | -0.08(-0.38%) |
Feb 23, 2024 | 21.24 | 21.40 | 20.76 | 21.03 | 3,146 | -0.64(-2.94%) |
Feb 22, 2024 | 21.67 | 21.67 | 20.90 | 21.67 | 4,049 | +0.30(+1.39%) |
Feb 21, 2024 | 22.19 | 22.19 | 21.33 | 21.37 | 3,735 | -0.12(-0.58%) |
Feb 20, 2024 | 22.29 | 22.29 | 21.24 | 21.49 | 3,925 | -0.50(-2.28%) |
Feb 16, 2024 | 21.98 | 22.00 | 21.19 | 22.00 | 2,265 | +0.33(+1.50%) |
Feb 15, 2024 | 21.66 | 21.67 | 21.06 | 21.67 | 19,610 | +0.67(+3.17%) |
Feb 14, 2024 | 20.71 | 21.30 | 20.71 | 21.00 | 11,596 | -0.10(-0.45%) |
Feb 13, 2024 | 21.12 | 21.12 | 20.66 | 21.10 | 4,585 | +0.46(+2.22%) |
Feb 12, 2024 | 21.34 | 21.34 | 20.49 | 20.64 | 2,861 | -0.69(-3.23%) |
Feb 09, 2024 | 20.49 | 21.33 | 20.48 | 21.33 | 1,450 | +0.63(+3.05%) |
Feb 08, 2024 | 21.24 | 21.24 | 20.70 | 20.70 | 2,290 | -0.39(-1.83%) |
Feb 07, 2024 | 21.43 | 21.46 | 21.09 | 21.09 | 1,077 | +0.40(+1.94%) |
Feb 06, 2024 | 20.53 | 21.36 | 20.25 | 20.68 | 3,651 | -0.32(-1.50%) |
Feb 05, 2024 | 21.50 | 21.50 | 20.46 | 21.00 | 3,874 | -0.61(-2.81%) |
Feb 02, 2024 | 21.76 | 21.76 | 21.61 | 21.61 | 1,370 | +0.78(+3.75%) |
Feb 01, 2024 | 20.73 | 21.57 | 20.73 | 20.83 | 3,795 | -0.10(-0.47%) |
Jan 31, 2024 | 21.52 | 21.52 | 20.93 | 20.93 | 2,178 | +0.13(+0.61%) |
Jan 30, 2024 | 21.75 | 21.75 | 20.79 | 20.80 | 2,124 | -0.31(-1.49%) |
Jan 29, 2024 | 21.51 | 21.51 | 20.67 | 21.11 | 11,859 | +0.14(+0.68%) |
Jan 26, 2024 | 21.57 | 21.57 | 20.78 | 20.97 | 6,248 | +0.20(+0.97%) |
Jan 25, 2024 | 20.59 | 21.42 | 20.32 | 20.77 | 3,236 | +0.23(+1.11%) |
Jan 24, 2024 | 20.86 | 21.21 | 20.50 | 20.54 | 342,862 | -0.64(-3.02%) |
Jan 23, 2024 | 21.33 | 21.33 | 20.62 | 21.18 | 3,768 | +0.60(+2.92%) |
Jan 22, 2024 | 21.23 | 21.23 | 20.54 | 20.58 | 31,854 | -0.47(-2.22%) |
Jan 19, 2024 | 21.18 | 21.18 | 20.15 | 21.05 | 12,736 | +0.60(+2.94%) |
Jan 18, 2024 | 21.14 | 21.26 | 20.32 | 20.45 | 18,339 | -0.34(-1.65%) |
Jan 17, 2024 | 20.43 | 20.79 | 20.43 | 20.79 | 3,611 | -0.06(-0.31%) |
Jan 16, 2024 | 21.18 | 21.36 | 20.70 | 20.86 | 37,905 | -0.11(-0.52%) |
Jan 12, 2024 | 21.71 | 21.71 | 20.88 | 20.96 | 18,666 | -0.08(-0.39%) |
Jan 11, 2024 | 21.69 | 21.77 | 21.05 | 21.05 | 18,984 | +0.08(+0.36%) |
Jan 10, 2024 | 21.48 | 21.49 | 20.97 | 20.97 | 2,302 | -0.29(-1.35%) |
Jan 09, 2024 | 21.67 | 21.67 | 21.20 | 21.26 | 2,188 | -0.36(-1.66%) |
Jan 08, 2024 | 21.78 | 22.06 | 21.08 | 21.62 | 59,943 | +0.54(+2.58%) |
Jan 05, 2024 | 22.00 | 22.00 | 21.07 | 21.07 | 44,003 | -0.26(-1.20%) |
Jan 04, 2024 | 21.52 | 21.52 | 20.93 | 21.33 | 13,681 | +0.33(+1.57%) |
Jan 03, 2024 | 20.99 | 21.52 | 20.99 | 21.00 | 10,137 | -0.23(-1.09%) |