Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.97 | 22.03 | 21.97 | 22.01 | 125,857 | +0.02(+0.09%) |
Mar 27, 2024 | 21.99 | 22.07 | 21.99 | 21.99 | 32,575 | +0.01(+0.05%) |
Mar 26, 2024 | 21.98 | 22.08 | 21.97 | 21.98 | 106,475 | -0.06(-0.27%) |
Mar 25, 2024 | 22.06 | 22.08 | 21.95 | 22.04 | 47,122 | +0.01(+0.05%) |
Mar 22, 2024 | 22.10 | 22.10 | 21.99 | 22.03 | 15,883 | -0.01(-0.05%) |
Mar 21, 2024 | 22.08 | 22.11 | 22.02 | 22.04 | 34,748 | -0.07(-0.32%) |
Mar 20, 2024 | 22.07 | 22.17 | 22.07 | 22.11 | 22,459 | +0.00(+0.02%) |
Mar 19, 2024 | 22.13 | 22.18 | 21.97 | 22.11 | 38,254 | +0.01(+0.03%) |
Mar 18, 2024 | 22.12 | 22.16 | 22.00 | 22.10 | 18,743 | +0.03(+0.14%) |
Mar 15, 2024 | 22.09 | 22.18 | 22.05 | 22.07 | 73,445 | +0.03(+0.14%) |
Mar 14, 2024 | 21.98 | 22.06 | 21.93 | 22.04 | 29,765 | +0.07(+0.32%) |
Mar 13, 2024 | 21.99 | 22.10 | 21.93 | 21.97 | 17,282 | -0.08(-0.36%) |
Mar 12, 2024 | 22.05 | 22.09 | 21.88 | 22.05 | 67,760 | +0.11(+0.50%) |
Mar 11, 2024 | 21.94 | 22.04 | 21.86 | 21.94 | 58,773 | -0.07(-0.32%) |
Mar 08, 2024 | 22.01 | 22.08 | 21.93 | 22.01 | 78,443 | +0.06(+0.27%) |
Mar 07, 2024 | 21.93 | 22.04 | 21.92 | 21.95 | 19,024 | -0.05(-0.23%) |
Mar 06, 2024 | 21.94 | 22.00 | 21.91 | 22.00 | 31,257 | +0.03(+0.14%) |
Mar 05, 2024 | 21.89 | 22.09 | 21.89 | 21.97 | 40,312 | +0.04(+0.18%) |
Mar 04, 2024 | 21.90 | 21.93 | 21.87 | 21.93 | 36,894 | +0.00(+0.00%) |
Mar 01, 2024 | 21.90 | 22.06 | 21.86 | 21.93 | 33,986 | -0.02(-0.09%) |
Feb 29, 2024 | 21.88 | 22.05 | 21.83 | 21.95 | 28,935 | +0.03(+0.14%) |
Feb 28, 2024 | 21.98 | 21.98 | 21.84 | 21.92 | 37,982 | -0.03(-0.14%) |
Feb 27, 2024 | 21.98 | 21.99 | 21.87 | 21.95 | 20,076 | +0.06(+0.27%) |
Feb 26, 2024 | 21.94 | 21.95 | 21.85 | 21.89 | 24,769 | -0.10(-0.45%) |
Feb 23, 2024 | 21.97 | 22.01 | 21.82 | 21.99 | 510,149 | +0.06(+0.30%) |
Feb 22, 2024 | 21.89 | 21.98 | 21.84 | 21.93 | 28,394 | +0.00(+0.00%) |
Feb 21, 2024 | 21.90 | 21.95 | 21.85 | 21.93 | 14,009 | +0.00(+0.00%) |
Feb 20, 2024 | 21.91 | 21.99 | 21.83 | 21.93 | 16,785 | +0.01(+0.07%) |
Feb 16, 2024 | 21.86 | 21.92 | 21.82 | 21.91 | 21,777 | -0.01(-0.07%) |
Feb 15, 2024 | 21.85 | 21.93 | 21.81 | 21.93 | 45,024 | +0.06(+0.27%) |
Feb 14, 2024 | 21.86 | 21.89 | 21.81 | 21.87 | 49,725 | +0.01(+0.05%) |
Feb 13, 2024 | 21.84 | 21.86 | 21.69 | 21.86 | 38,139 | +0.05(+0.23%) |
Feb 12, 2024 | 21.82 | 21.82 | 21.76 | 21.81 | 73,234 | -0.06(-0.27%) |
Feb 09, 2024 | 21.86 | 21.87 | 21.79 | 21.87 | 15,530 | +0.03(+0.12%) |
Feb 08, 2024 | 21.81 | 21.86 | 21.67 | 21.84 | 21,193 | -0.01(-0.03%) |
Feb 07, 2024 | 21.82 | 21.85 | 21.70 | 21.85 | 15,467 | +0.04(+0.18%) |
Feb 06, 2024 | 21.79 | 21.84 | 21.76 | 21.81 | 166,263 | -0.04(-0.18%) |
Feb 05, 2024 | 21.72 | 21.85 | 21.63 | 21.85 | 106,884 | +0.00(+0.00%) |
Feb 02, 2024 | 21.71 | 21.85 | 21.56 | 21.85 | 35,121 | +0.12(+0.57%) |
Feb 01, 2024 | 21.77 | 21.79 | 21.71 | 21.72 | 14,661 | -0.07(-0.34%) |
Jan 31, 2024 | 21.79 | 21.84 | 21.76 | 21.80 | 15,393 | -0.04(-0.18%) |
Jan 30, 2024 | 21.82 | 21.84 | 21.76 | 21.84 | 17,588 | +0.04(+0.18%) |
Jan 29, 2024 | 21.81 | 21.82 | 21.75 | 21.80 | 26,338 | +0.02(+0.09%) |
Jan 26, 2024 | 21.76 | 21.84 | 21.75 | 21.78 | 22,412 | -0.01(-0.07%) |
Jan 25, 2024 | 21.85 | 21.87 | 21.75 | 21.79 | 12,748 | +0.01(+0.05%) |
Jan 24, 2024 | 21.69 | 21.80 | 21.69 | 21.78 | 13,884 | +0.04(+0.18%) |
Jan 23, 2024 | 21.72 | 21.75 | 21.62 | 21.74 | 19,052 | -0.04(-0.18%) |
Jan 22, 2024 | 21.77 | 21.79 | 21.70 | 21.78 | 73,543 | -0.01(-0.05%) |
Jan 19, 2024 | 21.72 | 21.79 | 21.68 | 21.79 | 15,124 | +0.05(+0.23%) |
Jan 18, 2024 | 21.71 | 21.78 | 21.67 | 21.74 | 103,325 | +0.03(+0.14%) |
Jan 17, 2024 | 21.72 | 21.78 | 21.60 | 21.71 | 24,521 | -0.01(-0.05%) |
Jan 16, 2024 | 21.70 | 21.76 | 21.57 | 21.72 | 71,810 | +0.04(+0.18%) |
Jan 12, 2024 | 21.70 | 21.79 | 21.66 | 21.68 | 135,290 | -0.07(-0.32%) |
Jan 11, 2024 | 21.71 | 21.80 | 21.64 | 21.75 | 122,996 | -0.01(-0.05%) |
Jan 10, 2024 | 21.77 | 21.83 | 21.71 | 21.76 | 25,038 | +0.01(+0.05%) |
Jan 09, 2024 | 21.77 | 21.77 | 21.70 | 21.75 | 14,046 | +0.01(+0.05%) |
Jan 08, 2024 | 21.72 | 21.77 | 21.62 | 21.74 | 179,333 | +0.04(+0.18%) |
Jan 05, 2024 | 21.72 | 21.78 | 21.60 | 21.70 | 63,961 | +0.04(+0.18%) |
Jan 04, 2024 | 21.66 | 21.69 | 21.60 | 21.66 | 35,853 | +0.03(+0.14%) |
Jan 03, 2024 | 21.67 | 21.73 | 21.61 | 21.63 | 29,221 | -0.06(-0.27%) |