Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 22.30 | 22.30 | 22.25 | 22.25 | 6,309 | -0.07(-0.29%) |
Mar 27, 2024 | 22.26 | 22.32 | 22.23 | 22.32 | 9,174 | +0.04(+0.18%) |
Mar 26, 2024 | 22.27 | 22.28 | 22.22 | 22.28 | 15,267 | +0.05(+0.20%) |
Mar 25, 2024 | 22.23 | 22.26 | 22.23 | 22.23 | 8,788 | +0.00(+0.02%) |
Mar 22, 2024 | 22.29 | 22.29 | 22.21 | 22.23 | 12,532 | -0.05(-0.22%) |
Mar 21, 2024 | 22.35 | 22.35 | 22.26 | 22.28 | 56,164 | -0.10(-0.44%) |
Mar 20, 2024 | 22.16 | 22.38 | 22.16 | 22.38 | 23,293 | +0.17(+0.76%) |
Mar 19, 2024 | 22.19 | 22.21 | 22.16 | 22.21 | 29,646 | +0.01(+0.05%) |
Mar 18, 2024 | 22.24 | 22.24 | 22.17 | 22.20 | 26,414 | -0.03(-0.15%) |
Mar 15, 2024 | 22.24 | 22.24 | 22.21 | 22.23 | 12,801 | -0.02(-0.09%) |
Mar 14, 2024 | 22.40 | 22.40 | 22.21 | 22.25 | 15,124 | -0.20(-0.88%) |
Mar 13, 2024 | 22.44 | 22.50 | 22.42 | 22.45 | 75,071 | +0.02(+0.10%) |
Mar 12, 2024 | 22.43 | 22.45 | 22.38 | 22.43 | 30,796 | -0.02(-0.10%) |
Mar 11, 2024 | 22.44 | 22.45 | 22.38 | 22.45 | 31,409 | +0.01(+0.04%) |
Mar 08, 2024 | 22.50 | 22.53 | 22.41 | 22.44 | 48,648 | -0.03(-0.13%) |
Mar 07, 2024 | 22.32 | 22.47 | 22.32 | 22.47 | 8,908 | +0.25(+1.12%) |
Mar 06, 2024 | 22.19 | 22.28 | 22.19 | 22.22 | 219,008 | +0.08(+0.36%) |
Mar 05, 2024 | 22.15 | 22.19 | 22.12 | 22.14 | 11,263 | +0.11(+0.50%) |
Mar 04, 2024 | 22.04 | 22.07 | 22.02 | 22.03 | 29,898 | -0.05(-0.22%) |
Mar 01, 2024 | 21.96 | 22.08 | 21.90 | 22.08 | 9,401 | +0.11(+0.50%) |
Feb 29, 2024 | 21.96 | 22.01 | 21.95 | 21.97 | 13,542 | +0.01(+0.05%) |
Feb 28, 2024 | 21.99 | 21.99 | 21.91 | 21.96 | 13,392 | -0.03(-0.14%) |
Feb 27, 2024 | 22.02 | 22.02 | 21.98 | 21.99 | 11,003 | -0.09(-0.40%) |
Feb 26, 2024 | 22.08 | 22.09 | 22.04 | 22.08 | 22,365 | -0.02(-0.09%) |
Feb 23, 2024 | 22.07 | 22.12 | 22.05 | 22.10 | 8,678 | +0.07(+0.32%) |
Feb 22, 2024 | 21.99 | 22.03 | 21.98 | 22.03 | 14,249 | +0.05(+0.22%) |
Feb 21, 2024 | 22.00 | 22.00 | 21.93 | 21.98 | 31,020 | +0.01(+0.03%) |
Feb 20, 2024 | 22.00 | 22.04 | 21.97 | 21.98 | 25,501 | +0.11(+0.49%) |
Feb 16, 2024 | 21.84 | 21.93 | 21.81 | 21.87 | 19,318 | -0.06(-0.27%) |
Feb 15, 2024 | 21.95 | 21.97 | 21.88 | 21.93 | 15,598 | +0.06(+0.27%) |
Feb 14, 2024 | 21.75 | 21.87 | 21.75 | 21.87 | 10,522 | +0.20(+0.91%) |
Feb 13, 2024 | 21.79 | 21.79 | 21.64 | 21.67 | 19,413 | -0.29(-1.31%) |
Feb 12, 2024 | 21.93 | 21.97 | 21.92 | 21.96 | 21,940 | +0.00(+0.00%) |
Feb 09, 2024 | 21.89 | 21.96 | 21.89 | 21.96 | 31,532 | +0.04(+0.18%) |
Feb 08, 2024 | 21.93 | 21.93 | 21.88 | 21.92 | 9,857 | -0.03(-0.14%) |
Feb 07, 2024 | 21.98 | 21.99 | 21.93 | 21.95 | 382,166 | -0.02(-0.11%) |
Feb 06, 2024 | 21.87 | 21.98 | 21.87 | 21.97 | 17,000 | +0.13(+0.61%) |
Feb 05, 2024 | 21.92 | 21.92 | 21.78 | 21.84 | 69,493 | -0.23(-1.04%) |
Feb 02, 2024 | 22.14 | 22.14 | 21.99 | 22.07 | 138,985 | -0.27(-1.21%) |
Feb 01, 2024 | 22.19 | 22.35 | 22.19 | 22.34 | 16,973 | +0.12(+0.56%) |
Jan 31, 2024 | 22.23 | 22.32 | 22.17 | 22.22 | 20,205 | +0.00(+0.01%) |
Jan 30, 2024 | 22.21 | 22.22 | 22.13 | 22.21 | 35,694 | -0.01(-0.05%) |
Jan 29, 2024 | 22.14 | 22.23 | 22.04 | 22.23 | 27,998 | +0.13(+0.58%) |
Jan 26, 2024 | 22.11 | 22.13 | 22.08 | 22.10 | 29,879 | +0.02(+0.09%) |
Jan 25, 2024 | 22.12 | 22.12 | 22.04 | 22.08 | 10,639 | +0.03(+0.13%) |
Jan 24, 2024 | 22.16 | 22.19 | 22.02 | 22.05 | 19,123 | +0.03(+0.13%) |
Jan 23, 2024 | 22.07 | 22.07 | 21.92 | 22.02 | 37,183 | -0.08(-0.36%) |
Jan 22, 2024 | 22.12 | 22.15 | 22.08 | 22.10 | 11,849 | +0.02(+0.07%) |
Jan 19, 2024 | 22.01 | 22.08 | 21.95 | 22.08 | 16,466 | +0.09(+0.40%) |
Jan 18, 2024 | 21.96 | 21.99 | 21.93 | 21.99 | 13,160 | +0.06(+0.29%) |
Jan 17, 2024 | 21.92 | 21.93 | 21.86 | 21.93 | 25,038 | -0.09(-0.43%) |
Jan 16, 2024 | 22.11 | 22.15 | 22.00 | 22.02 | 44,676 | -0.34(-1.50%) |
Jan 12, 2024 | 22.41 | 22.44 | 22.33 | 22.36 | 11,116 | -0.06(-0.26%) |
Jan 11, 2024 | 22.29 | 22.42 | 22.20 | 22.42 | 10,574 | +0.16(+0.71%) |
Jan 10, 2024 | 22.24 | 22.27 | 22.24 | 22.26 | 22,322 | +0.04(+0.18%) |
Jan 09, 2024 | 22.25 | 22.26 | 22.19 | 22.22 | 25,456 | -0.16(-0.71%) |
Jan 08, 2024 | 22.23 | 22.38 | 22.21 | 22.38 | 20,585 | +0.17(+0.78%) |
Jan 05, 2024 | 22.22 | 22.38 | 22.19 | 22.20 | 33,395 | -0.03(-0.16%) |
Jan 04, 2024 | 22.30 | 22.32 | 22.24 | 22.24 | 6,880 | -0.13(-0.59%) |
Jan 03, 2024 | 22.26 | 22.37 | 22.26 | 22.37 | 68,988 | +0.00(+0.02%) |