Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 22.79 | 22.98 | 22.98 | 22.97 | 3,686,423 | +0.27(+1.19%) |
Mar 27, 2024 | 22.61 | 22.72 | 22.59 | 22.70 | 2,497,819 | -0.02(-0.09%) |
Mar 26, 2024 | 22.90 | 22.90 | 22.70 | 22.72 | 742,040 | -0.18(-0.79%) |
Mar 25, 2024 | 22.80 | 22.99 | 22.79 | 22.90 | 1,370,869 | +0.19(+0.84%) |
Mar 22, 2024 | 22.83 | 22.83 | 22.69 | 22.71 | 1,443,909 | -0.16(-0.70%) |
Mar 21, 2024 | 22.90 | 22.90 | 22.73 | 22.87 | 814,024 | -0.03(-0.13%) |
Mar 20, 2024 | 22.80 | 22.91 | 22.71 | 22.90 | 1,247,445 | -0.06(-0.26%) |
Mar 19, 2024 | 22.95 | 22.98 | 22.91 | 22.96 | 1,889,632 | -0.01(-0.04%) |
Mar 18, 2024 | 22.91 | 23.00 | 22.84 | 22.97 | 1,384,338 | +0.21(+0.92%) |
Mar 15, 2024 | 22.65 | 22.80 | 22.62 | 22.76 | 1,043,056 | +0.08(+0.35%) |
Mar 14, 2024 | 22.62 | 22.73 | 22.59 | 22.68 | 1,168,498 | +0.07(+0.31%) |
Mar 13, 2024 | 22.45 | 22.62 | 22.45 | 22.61 | 1,070,047 | +0.31(+1.39%) |
Mar 12, 2024 | 22.29 | 22.39 | 22.23 | 22.30 | 497,816 | -0.06(-0.27%) |
Mar 11, 2024 | 22.15 | 22.39 | 22.09 | 22.36 | 691,619 | +0.19(+0.86%) |
Mar 08, 2024 | 22.20 | 22.20 | 22.04 | 22.17 | 933,168 | -0.07(-0.31%) |
Mar 07, 2024 | 22.16 | 22.33 | 22.14 | 22.24 | 960,982 | +0.06(+0.27%) |
Mar 06, 2024 | 22.19 | 22.30 | 22.15 | 22.18 | 1,466,535 | +0.18(+0.82%) |
Mar 05, 2024 | 22.12 | 22.14 | 21.99 | 22.00 | 1,237,831 | -0.17(-0.77%) |
Mar 04, 2024 | 22.25 | 22.25 | 22.10 | 22.17 | 538,475 | +0.07(+0.32%) |
Mar 01, 2024 | 22.06 | 22.19 | 22.02 | 22.10 | 863,259 | +0.11(+0.50%) |
Feb 29, 2024 | 21.94 | 22.11 | 21.92 | 21.99 | 720,309 | -0.03(-0.14%) |
Feb 28, 2024 | 22.09 | 22.13 | 21.97 | 22.02 | 5,225,321 | -0.09(-0.41%) |
Feb 27, 2024 | 22.03 | 22.13 | 22.03 | 22.11 | 2,544,524 | +0.17(+0.77%) |
Feb 26, 2024 | 21.81 | 22.01 | 21.79 | 21.94 | 879,121 | +0.20(+0.92%) |
Feb 23, 2024 | 21.83 | 21.88 | 21.73 | 21.74 | 668,783 | -0.32(-1.45%) |
Feb 22, 2024 | 21.92 | 22.08 | 21.89 | 22.06 | 507,406 | +0.06(+0.27%) |
Feb 21, 2024 | 22.00 | 22.03 | 21.93 | 22.00 | 1,689,923 | +0.09(+0.41%) |
Feb 20, 2024 | 22.02 | 22.02 | 21.83 | 21.91 | 1,053,130 | -0.12(-0.54%) |
Feb 16, 2024 | 21.95 | 22.08 | 21.94 | 22.03 | 595,785 | +0.05(+0.23%) |
Feb 15, 2024 | 21.95 | 22.09 | 21.95 | 21.98 | 791,231 | +0.05(+0.23%) |
Feb 14, 2024 | 22.17 | 22.24 | 21.89 | 21.93 | 695,996 | -0.21(-0.95%) |
Feb 13, 2024 | 22.20 | 22.25 | 22.11 | 22.14 | 1,222,159 | -0.13(-0.58%) |
Feb 12, 2024 | 22.22 | 22.30 | 22.20 | 22.27 | 568,989 | +0.01(+0.04%) |
Feb 09, 2024 | 22.24 | 22.34 | 22.19 | 22.26 | 601,661 | +0.06(+0.27%) |
Feb 08, 2024 | 22.09 | 22.25 | 22.09 | 22.20 | 1,125,128 | +0.12(+0.54%) |
Feb 07, 2024 | 21.97 | 22.09 | 21.97 | 22.08 | 821,813 | +0.10(+0.45%) |
Feb 06, 2024 | 21.95 | 22.05 | 21.91 | 21.98 | 790,949 | +0.08(+0.37%) |
Feb 05, 2024 | 21.79 | 21.92 | 21.70 | 21.90 | 837,949 | +0.09(+0.41%) |
Feb 02, 2024 | 21.84 | 21.92 | 21.78 | 21.81 | 1,235,545 | -0.25(-1.13%) |
Feb 01, 2024 | 22.32 | 22.40 | 22.00 | 22.06 | 2,388,449 | -0.27(-1.21%) |
Jan 31, 2024 | 22.52 | 22.56 | 22.31 | 22.33 | 1,305,280 | -0.24(-1.06%) |
Jan 30, 2024 | 22.42 | 22.60 | 22.35 | 22.57 | 941,229 | +0.15(+0.67%) |
Jan 29, 2024 | 22.50 | 22.50 | 22.33 | 22.42 | 1,579,277 | -0.19(-0.84%) |
Jan 26, 2024 | 22.41 | 22.61 | 22.28 | 22.61 | 517,756 | +0.10(+0.44%) |
Jan 25, 2024 | 22.46 | 22.53 | 22.38 | 22.51 | 1,600,426 | +0.17(+0.76%) |
Jan 24, 2024 | 22.29 | 22.39 | 22.19 | 22.34 | 866,687 | +0.19(+0.86%) |
Jan 23, 2024 | 22.05 | 22.20 | 22.05 | 22.15 | 445,699 | +0.12(+0.54%) |
Jan 22, 2024 | 21.89 | 22.12 | 21.86 | 22.03 | 575,949 | +0.09(+0.41%) |
Jan 19, 2024 | 22.06 | 22.13 | 21.89 | 21.94 | 559,903 | -0.04(-0.18%) |
Jan 18, 2024 | 21.84 | 22.02 | 21.77 | 21.98 | 408,288 | +0.14(+0.64%) |
Jan 17, 2024 | 21.73 | 21.86 | 21.71 | 21.84 | 569,735 | -0.03(-0.14%) |
Jan 16, 2024 | 22.16 | 22.16 | 21.87 | 21.87 | 708,990 | -0.19(-0.86%) |
Jan 12, 2024 | 22.30 | 22.37 | 21.96 | 22.06 | 673,736 | +0.08(+0.36%) |
Jan 11, 2024 | 22.07 | 22.14 | 21.93 | 21.98 | 1,491,138 | +0.16(+0.73%) |
Jan 10, 2024 | 22.08 | 22.09 | 21.79 | 21.82 | 753,959 | -0.15(-0.68%) |
Jan 09, 2024 | 21.96 | 22.07 | 21.85 | 21.97 | 736,233 | +0.16(+0.73%) |
Jan 08, 2024 | 21.70 | 21.84 | 21.61 | 21.81 | 760,806 | -0.32(-1.45%) |
Jan 05, 2024 | 22.14 | 22.23 | 22.06 | 22.13 | 800,829 | +0.11(+0.50%) |
Jan 04, 2024 | 22.10 | 22.12 | 21.86 | 22.02 | 733,997 | -0.12(-0.54%) |
Jan 03, 2024 | 21.99 | 22.17 | 21.95 | 22.14 | 857,666 | +0.28(+1.28%) |