Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.78 | 21.83 | 21.75 | 21.79 | 369,473 | -0.04(-0.18%) |
Mar 27, 2024 | 21.84 | 21.84 | 21.75 | 21.83 | 623,334 | -0.11(-0.50%) |
Mar 26, 2024 | 21.99 | 21.99 | 21.91 | 21.94 | 329,234 | +0.04(+0.18%) |
Mar 25, 2024 | 21.88 | 21.93 | 21.88 | 21.90 | 285,491 | -0.01(-0.05%) |
Mar 22, 2024 | 21.91 | 21.91 | 21.86 | 21.91 | 180,240 | -0.02(-0.09%) |
Mar 21, 2024 | 22.01 | 22.01 | 21.91 | 21.93 | 410,908 | +0.04(+0.18%) |
Mar 20, 2024 | 21.81 | 21.90 | 21.74 | 21.89 | 908,559 | -0.03(-0.14%) |
Mar 19, 2024 | 21.91 | 21.93 | 21.84 | 21.92 | 195,405 | -0.15(-0.68%) |
Mar 18, 2024 | 22.13 | 22.18 | 22.06 | 22.07 | 327,509 | -0.04(-0.18%) |
Mar 15, 2024 | 22.12 | 22.13 | 22.07 | 22.11 | 338,947 | +0.14(+0.64%) |
Mar 14, 2024 | 22.04 | 22.04 | 21.94 | 21.97 | 219,741 | -0.02(-0.09%) |
Mar 13, 2024 | 21.99 | 22.00 | 21.96 | 21.99 | 210,452 | -0.14(-0.63%) |
Mar 12, 2024 | 22.06 | 22.13 | 22.04 | 22.13 | 207,457 | +0.21(+0.96%) |
Mar 11, 2024 | 21.94 | 21.98 | 21.92 | 21.92 | 191,894 | +0.10(+0.46%) |
Mar 08, 2024 | 21.86 | 21.90 | 21.79 | 21.82 | 300,328 | +0.01(+0.05%) |
Mar 07, 2024 | 21.67 | 21.82 | 21.67 | 21.81 | 310,431 | +0.24(+1.11%) |
Mar 06, 2024 | 21.48 | 21.60 | 21.46 | 21.57 | 299,296 | +0.09(+0.42%) |
Mar 05, 2024 | 21.54 | 21.54 | 21.46 | 21.48 | 359,254 | -0.12(-0.56%) |
Mar 04, 2024 | 21.53 | 21.61 | 21.53 | 21.60 | 221,917 | -0.04(-0.18%) |
Mar 01, 2024 | 21.48 | 21.64 | 21.46 | 21.64 | 432,987 | -0.09(-0.41%) |
Feb 29, 2024 | 21.76 | 21.83 | 21.68 | 21.73 | 459,338 | +0.18(+0.84%) |
Feb 28, 2024 | 21.55 | 21.55 | 21.49 | 21.55 | 345,693 | -0.16(-0.74%) |
Feb 27, 2024 | 21.69 | 21.76 | 21.66 | 21.71 | 176,936 | +0.14(+0.65%) |
Feb 26, 2024 | 21.57 | 21.59 | 21.53 | 21.57 | 120,768 | -0.10(-0.46%) |
Feb 23, 2024 | 21.63 | 21.67 | 21.53 | 21.67 | 190,092 | +0.01(+0.05%) |
Feb 22, 2024 | 21.60 | 21.67 | 21.56 | 21.66 | 280,909 | +0.02(+0.09%) |
Feb 21, 2024 | 21.63 | 21.65 | 21.57 | 21.64 | 173,479 | -0.02(-0.09%) |
Feb 20, 2024 | 21.63 | 21.67 | 21.59 | 21.66 | 246,657 | +0.26(+1.21%) |
Feb 16, 2024 | 21.26 | 21.45 | 21.26 | 21.40 | 240,497 | +0.14(+0.66%) |
Feb 15, 2024 | 21.24 | 21.30 | 21.18 | 21.26 | 671,752 | -0.05(-0.23%) |
Feb 14, 2024 | 21.21 | 21.33 | 21.19 | 21.31 | 216,696 | +0.14(+0.66%) |
Feb 13, 2024 | 21.13 | 21.23 | 21.13 | 21.17 | 272,719 | -0.03(-0.14%) |
Feb 12, 2024 | 21.08 | 21.24 | 21.08 | 21.20 | 382,356 | +0.13(+0.62%) |
Feb 09, 2024 | 21.01 | 21.08 | 20.99 | 21.07 | 107,271 | +0.07(+0.33%) |
Feb 08, 2024 | 21.01 | 21.02 | 20.95 | 21.00 | 261,729 | -0.10(-0.47%) |
Feb 07, 2024 | 21.10 | 21.11 | 21.05 | 21.10 | 208,453 | -0.03(-0.14%) |
Feb 06, 2024 | 21.09 | 21.13 | 21.05 | 21.13 | 274,660 | +0.03(+0.14%) |
Feb 05, 2024 | 21.11 | 21.12 | 21.03 | 21.10 | 181,954 | -0.11(-0.52%) |
Feb 02, 2024 | 21.17 | 21.23 | 21.15 | 21.21 | 281,316 | -0.06(-0.28%) |
Feb 01, 2024 | 21.19 | 21.28 | 21.14 | 21.27 | 258,473 | +0.13(+0.61%) |
Jan 31, 2024 | 21.21 | 21.27 | 21.11 | 21.14 | 234,788 | -0.07(-0.33%) |
Jan 30, 2024 | 21.21 | 21.23 | 21.15 | 21.21 | 132,361 | -0.07(-0.33%) |
Jan 29, 2024 | 21.20 | 21.28 | 21.17 | 21.28 | 276,945 | +0.16(+0.76%) |
Jan 26, 2024 | 21.08 | 21.15 | 21.06 | 21.12 | 284,654 | +0.11(+0.52%) |
Jan 25, 2024 | 21.02 | 21.05 | 20.94 | 21.01 | 418,620 | +0.00(+0.00%) |
Jan 24, 2024 | 21.14 | 21.16 | 20.98 | 21.01 | 541,177 | -0.04(-0.19%) |
Jan 23, 2024 | 21.05 | 21.08 | 21.00 | 21.05 | 274,501 | +0.08(+0.38%) |
Jan 22, 2024 | 20.94 | 21.00 | 20.88 | 20.97 | 570,785 | -0.04(-0.19%) |
Jan 19, 2024 | 20.95 | 21.03 | 20.91 | 21.01 | 682,671 | +0.08(+0.38%) |
Jan 18, 2024 | 20.90 | 20.95 | 20.85 | 20.93 | 265,110 | -0.02(-0.10%) |
Jan 17, 2024 | 20.97 | 21.01 | 20.90 | 20.95 | 654,401 | -0.18(-0.85%) |
Jan 16, 2024 | 21.20 | 21.22 | 21.08 | 21.13 | 553,501 | -0.26(-1.22%) |
Jan 12, 2024 | 21.39 | 21.48 | 21.35 | 21.39 | 291,603 | +0.04(+0.19%) |
Jan 11, 2024 | 21.28 | 21.37 | 21.23 | 21.35 | 585,148 | -0.12(-0.56%) |
Jan 10, 2024 | 21.50 | 21.50 | 21.40 | 21.47 | 439,080 | -0.10(-0.46%) |
Jan 09, 2024 | 21.60 | 21.61 | 21.56 | 21.57 | 752,112 | -0.10(-0.46%) |
Jan 08, 2024 | 21.50 | 21.70 | 21.48 | 21.67 | 1,094,523 | +0.21(+0.98%) |
Jan 05, 2024 | 21.36 | 21.55 | 21.36 | 21.46 | 681,089 | +0.18(+0.85%) |
Jan 04, 2024 | 21.28 | 21.35 | 21.27 | 21.28 | 224,353 | +0.12(+0.57%) |
Jan 03, 2024 | 21.12 | 21.22 | 21.09 | 21.16 | 329,119 | +0.09(+0.43%) |