Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.95 | 22.23 | 22.23 | 22.27 | 277,836 | +0.37(+1.69%) |
Mar 27, 2024 | 21.90 | 21.93 | 21.69 | 21.90 | 113,771 | +0.01(+0.05%) |
Mar 26, 2024 | 21.89 | 22.03 | 21.77 | 21.89 | 225,245 | +0.28(+1.30%) |
Mar 25, 2024 | 21.50 | 21.78 | 21.40 | 21.61 | 191,631 | +0.34(+1.60%) |
Mar 22, 2024 | 21.26 | 21.44 | 21.15 | 21.27 | 210,742 | +0.02(+0.09%) |
Mar 21, 2024 | 21.00 | 21.38 | 20.93 | 21.25 | 544,646 | +0.09(+0.41%) |
Mar 20, 2024 | 20.93 | 21.32 | 20.80 | 21.16 | 534,025 | +0.04(+0.18%) |
Mar 19, 2024 | 21.62 | 21.62 | 21.10 | 21.13 | 415,345 | -0.59(-2.73%) |
Mar 18, 2024 | 21.86 | 21.94 | 21.61 | 21.72 | 195,708 | +0.01(+0.04%) |
Mar 15, 2024 | 22.10 | 22.28 | 21.68 | 21.71 | 357,239 | -0.34(-1.56%) |
Mar 14, 2024 | 22.18 | 22.21 | 21.92 | 22.05 | 389,102 | +0.15(+0.68%) |
Mar 13, 2024 | 22.03 | 22.21 | 21.83 | 21.91 | 256,372 | +0.21(+0.98%) |
Mar 12, 2024 | 21.55 | 21.91 | 21.48 | 21.69 | 215,737 | +0.15(+0.69%) |
Mar 11, 2024 | 21.50 | 21.54 | 21.22 | 21.54 | 209,224 | -0.01(-0.04%) |
Mar 08, 2024 | 21.49 | 21.77 | 21.49 | 21.55 | 126,238 | +0.30(+1.40%) |
Mar 07, 2024 | 21.33 | 21.44 | 21.06 | 21.26 | 139,225 | +0.03(+0.13%) |
Mar 06, 2024 | 20.93 | 21.35 | 20.93 | 21.23 | 140,608 | +0.56(+2.69%) |
Mar 05, 2024 | 20.76 | 20.96 | 20.50 | 20.67 | 218,255 | -0.06(-0.27%) |
Mar 04, 2024 | 21.14 | 21.20 | 20.73 | 20.73 | 146,451 | -0.79(-3.67%) |
Mar 01, 2024 | 21.48 | 21.52 | 21.30 | 21.52 | 138,944 | +0.05(+0.22%) |
Feb 29, 2024 | 21.02 | 21.50 | 20.81 | 21.47 | 190,396 | +0.42(+1.98%) |
Feb 28, 2024 | 21.01 | 21.30 | 20.96 | 21.05 | 224,258 | +0.26(+1.25%) |
Feb 27, 2024 | 20.55 | 20.82 | 20.40 | 20.79 | 307,455 | +0.44(+2.14%) |
Feb 26, 2024 | 20.30 | 20.60 | 20.13 | 20.36 | 263,244 | -0.17(-0.81%) |
Feb 23, 2024 | 21.02 | 21.06 | 20.49 | 20.52 | 297,071 | -0.58(-2.73%) |
Feb 22, 2024 | 21.79 | 21.79 | 20.93 | 21.10 | 196,283 | -0.64(-2.95%) |
Feb 21, 2024 | 22.09 | 22.09 | 21.68 | 21.74 | 259,083 | -0.37(-1.68%) |
Feb 20, 2024 | 22.32 | 22.37 | 21.98 | 22.11 | 148,782 | +0.20(+0.93%) |
Feb 16, 2024 | 21.54 | 22.01 | 21.54 | 21.91 | 176,999 | +0.41(+1.90%) |
Feb 15, 2024 | 21.56 | 21.70 | 21.27 | 21.50 | 194,796 | -0.09(-0.43%) |
Feb 14, 2024 | 21.07 | 21.59 | 20.96 | 21.59 | 204,279 | +0.96(+4.63%) |
Feb 13, 2024 | 20.70 | 20.82 | 20.57 | 20.63 | 119,192 | -0.20(-0.98%) |
Feb 12, 2024 | 20.79 | 20.85 | 20.62 | 20.84 | 78,879 | +0.06(+0.31%) |
Feb 09, 2024 | 20.57 | 20.82 | 20.57 | 20.77 | 46,450 | +0.19(+0.90%) |
Feb 08, 2024 | 21.02 | 21.03 | 20.59 | 20.59 | 80,007 | -0.49(-2.33%) |
Feb 07, 2024 | 21.31 | 21.35 | 20.97 | 21.08 | 83,921 | -0.10(-0.48%) |
Feb 06, 2024 | 21.28 | 21.35 | 21.13 | 21.18 | 64,152 | +0.33(+1.60%) |
Feb 05, 2024 | 20.75 | 21.09 | 20.64 | 20.85 | 92,127 | -0.09(-0.44%) |
Feb 02, 2024 | 21.21 | 21.21 | 20.79 | 20.94 | 104,006 | -0.40(-1.87%) |
Feb 01, 2024 | 20.73 | 21.41 | 20.73 | 21.34 | 195,598 | +0.71(+3.47%) |
Jan 31, 2024 | 20.63 | 21.00 | 20.50 | 20.63 | 165,115 | -0.07(-0.36%) |
Jan 30, 2024 | 20.55 | 20.75 | 20.41 | 20.70 | 194,921 | +0.19(+0.91%) |
Jan 29, 2024 | 20.66 | 20.94 | 20.49 | 20.51 | 112,069 | -0.02(-0.09%) |
Jan 26, 2024 | 20.63 | 20.72 | 20.46 | 20.53 | 91,874 | -0.23(-1.12%) |
Jan 25, 2024 | 20.63 | 20.81 | 20.50 | 20.76 | 131,092 | +0.19(+0.90%) |
Jan 24, 2024 | 20.62 | 20.66 | 20.37 | 20.58 | 214,922 | +0.26(+1.28%) |
Jan 23, 2024 | 20.42 | 20.51 | 20.07 | 20.32 | 180,372 | -0.04(-0.18%) |
Jan 22, 2024 | 20.28 | 20.37 | 20.18 | 20.36 | 91,831 | +0.04(+0.18%) |
Jan 19, 2024 | 20.10 | 20.32 | 20.05 | 20.32 | 77,914 | +0.22(+1.11%) |
Jan 18, 2024 | 20.10 | 20.11 | 19.86 | 20.10 | 105,084 | +0.08(+0.42%) |
Jan 17, 2024 | 19.80 | 20.04 | 19.72 | 20.01 | 135,871 | +0.00(+0.00%) |
Jan 16, 2024 | 20.16 | 20.13 | 19.77 | 20.01 | 109,326 | -0.45(-2.18%) |
Jan 12, 2024 | 20.38 | 20.50 | 20.25 | 20.46 | 145,888 | +0.11(+0.55%) |
Jan 11, 2024 | 20.20 | 20.37 | 20.09 | 20.35 | 254,420 | +0.06(+0.27%) |
Jan 10, 2024 | 20.25 | 20.29 | 19.93 | 20.29 | 120,439 | -0.07(-0.32%) |
Jan 09, 2024 | 20.42 | 20.42 | 19.96 | 20.36 | 173,879 | -0.27(-1.31%) |
Jan 08, 2024 | 20.79 | 20.79 | 20.30 | 20.63 | 130,523 | -0.17(-0.80%) |
Jan 05, 2024 | 20.74 | 20.96 | 20.47 | 20.79 | 115,926 | -0.18(-0.84%) |
Jan 04, 2024 | 21.07 | 21.18 | 20.80 | 20.97 | 157,088 | -0.25(-1.18%) |
Jan 03, 2024 | 21.13 | 21.28 | 21.01 | 21.22 | 158,580 | -0.06(-0.26%) |