Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 20.56 | 21.30 | 20.30 | 20.84 | 5,785 | +0.09(+0.43%) |
Mar 27, 2024 | 21.50 | 21.50 | 20.31 | 20.75 | 7,355 | -0.75(-3.51%) |
Mar 26, 2024 | 21.65 | 21.65 | 21.31 | 21.50 | 4,263 | -0.50(-2.25%) |
Mar 25, 2024 | 22.60 | 22.60 | 21.72 | 22.00 | 9,353 | -0.30(-1.35%) |
Mar 22, 2024 | 22.33 | 22.40 | 22.10 | 22.30 | 5,988 | -0.25(-1.11%) |
Mar 21, 2024 | 21.61 | 22.99 | 21.61 | 22.55 | 8,087 | +0.60(+2.76%) |
Mar 20, 2024 | 22.30 | 22.30 | 21.31 | 21.95 | 7,748 | -0.35(-1.59%) |
Mar 19, 2024 | 22.56 | 22.56 | 22.10 | 22.30 | 4,034 | -0.37(-1.63%) |
Mar 18, 2024 | 22.32 | 23.20 | 21.79 | 22.67 | 14,835 | +0.05(+0.20%) |
Mar 15, 2024 | 21.82 | 22.74 | 21.82 | 22.62 | 4,816 | -0.16(-0.68%) |
Mar 14, 2024 | 22.87 | 23.44 | 22.12 | 22.78 | 12,877 | -0.13(-0.57%) |
Mar 13, 2024 | 23.92 | 23.98 | 22.85 | 22.91 | 36,078 | -0.98(-4.10%) |
Mar 12, 2024 | 23.47 | 23.96 | 23.15 | 23.89 | 15,973 | +0.56(+2.40%) |
Mar 11, 2024 | 23.32 | 23.33 | 22.81 | 23.33 | 6,789 | +0.17(+0.73%) |
Mar 08, 2024 | 23.13 | 23.33 | 23.11 | 23.16 | 7,974 | -0.00(-0.02%) |
Mar 07, 2024 | 22.74 | 23.16 | 22.74 | 23.16 | 4,589 | +0.46(+2.05%) |
Mar 06, 2024 | 22.99 | 23.33 | 22.70 | 22.70 | 19,145 | -0.22(-0.96%) |
Mar 05, 2024 | 22.57 | 23.18 | 22.55 | 22.92 | 4,467 | +0.14(+0.63%) |
Mar 04, 2024 | 23.34 | 23.34 | 22.52 | 22.78 | 12,797 | -0.57(-2.45%) |
Mar 01, 2024 | 21.73 | 23.41 | 21.73 | 23.35 | 23,205 | +1.35(+6.14%) |
Feb 29, 2024 | 21.31 | 22.02 | 21.31 | 22.00 | 8,632 | +0.40(+1.85%) |
Feb 28, 2024 | 21.68 | 22.19 | 21.60 | 21.60 | 27,536 | +0.05(+0.21%) |
Feb 27, 2024 | 21.27 | 21.78 | 21.27 | 21.55 | 7,296 | -0.04(-0.16%) |
Feb 26, 2024 | 21.32 | 21.77 | 21.29 | 21.59 | 4,004 | -0.09(-0.43%) |
Feb 23, 2024 | 21.42 | 21.70 | 21.40 | 21.68 | 6,210 | +0.45(+2.11%) |
Feb 22, 2024 | 21.70 | 21.70 | 21.10 | 21.23 | 9,666 | -0.48(-2.20%) |
Feb 21, 2024 | 21.75 | 22.15 | 21.29 | 21.71 | 20,683 | -0.04(-0.18%) |
Feb 20, 2024 | 21.29 | 21.75 | 21.03 | 21.75 | 5,810 | +0.32(+1.49%) |
Feb 16, 2024 | 21.01 | 21.97 | 21.01 | 21.43 | 15,100 | +0.14(+0.68%) |
Feb 15, 2024 | 21.00 | 21.48 | 20.98 | 21.29 | 9,756 | +0.38(+1.79%) |
Feb 14, 2024 | 20.70 | 21.63 | 20.70 | 20.91 | 7,378 | +0.50(+2.47%) |
Feb 13, 2024 | 20.43 | 20.90 | 20.41 | 20.41 | 11,990 | -0.07(-0.34%) |
Feb 12, 2024 | 20.49 | 20.80 | 20.12 | 20.48 | 8,932 | +0.23(+1.11%) |
Feb 09, 2024 | 20.10 | 20.44 | 20.10 | 20.25 | 3,222 | +0.14(+0.70%) |
Feb 08, 2024 | 20.58 | 20.58 | 20.03 | 20.11 | 5,590 | -0.29(-1.42%) |
Feb 07, 2024 | 20.60 | 20.65 | 20.38 | 20.40 | 4,224 | -0.28(-1.35%) |
Feb 06, 2024 | 20.72 | 20.88 | 20.54 | 20.68 | 2,698 | +0.26(+1.27%) |
Feb 05, 2024 | 20.30 | 20.43 | 20.30 | 20.42 | 5,832 | -0.09(-0.44%) |
Feb 02, 2024 | 20.48 | 20.65 | 20.40 | 20.51 | 4,681 | -0.24(-1.16%) |
Feb 01, 2024 | 21.04 | 21.04 | 20.30 | 20.75 | 10,244 | -0.24(-1.14%) |
Jan 31, 2024 | 20.81 | 20.99 | 20.36 | 20.99 | 9,693 | +0.14(+0.68%) |
Jan 30, 2024 | 20.49 | 20.85 | 20.48 | 20.85 | 6,740 | +0.30(+1.45%) |
Jan 29, 2024 | 20.73 | 20.85 | 20.51 | 20.55 | 9,372 | -0.31(-1.50%) |
Jan 26, 2024 | 20.55 | 20.91 | 20.45 | 20.86 | 6,536 | +0.21(+1.03%) |
Jan 25, 2024 | 20.73 | 20.88 | 20.65 | 20.65 | 3,268 | -0.25(-1.20%) |
Jan 24, 2024 | 20.48 | 20.98 | 20.48 | 20.90 | 12,736 | +0.25(+1.20%) |
Jan 23, 2024 | 20.71 | 20.86 | 20.44 | 20.65 | 5,706 | +0.10(+0.50%) |
Jan 22, 2024 | 20.90 | 20.97 | 20.55 | 20.55 | 5,690 | -0.30(-1.44%) |
Jan 19, 2024 | 20.59 | 20.99 | 20.41 | 20.85 | 11,024 | +0.07(+0.34%) |
Jan 18, 2024 | 20.59 | 20.80 | 20.41 | 20.78 | 6,056 | +0.31(+1.50%) |
Jan 17, 2024 | 20.31 | 20.75 | 20.30 | 20.47 | 1,902 | +0.14(+0.70%) |
Jan 16, 2024 | 20.44 | 20.55 | 20.10 | 20.33 | 4,484 | -0.25(-1.21%) |
Jan 12, 2024 | 20.15 | 20.79 | 20.15 | 20.58 | 5,590 | +0.43(+2.13%) |
Jan 11, 2024 | 20.50 | 20.50 | 20.01 | 20.15 | 5,455 | -0.45(-2.18%) |
Jan 10, 2024 | 20.70 | 20.80 | 20.41 | 20.60 | 12,008 | -0.45(-2.14%) |
Jan 09, 2024 | 21.27 | 21.47 | 20.44 | 21.05 | 13,085 | +0.04(+0.19%) |
Jan 08, 2024 | 21.73 | 21.73 | 20.63 | 21.01 | 5,167 | -0.24(-1.13%) |
Jan 05, 2024 | 21.41 | 21.41 | 20.50 | 21.25 | 22,211 | +0.32(+1.53%) |
Jan 04, 2024 | 19.90 | 21.00 | 19.80 | 20.93 | 31,898 | +1.46(+7.50%) |
Jan 03, 2024 | 18.95 | 19.70 | 18.92 | 19.47 | 7,452 | +0.53(+2.80%) |