Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 20.62 | 20.62 | 20.56 | 20.56 | 72,030 | -0.08(-0.39%) |
Mar 27, 2024 | 20.57 | 20.63 | 20.56 | 20.63 | 63,822 | +0.07(+0.34%) |
Mar 26, 2024 | 20.62 | 20.62 | 20.56 | 20.57 | 73,479 | -0.08(-0.39%) |
Mar 25, 2024 | 20.64 | 20.66 | 20.62 | 20.64 | 55,390 | +0.00(+0.00%) |
Mar 22, 2024 | 20.70 | 20.70 | 20.61 | 20.64 | 80,507 | +0.03(+0.14%) |
Mar 21, 2024 | 20.64 | 20.65 | 20.58 | 20.61 | 58,050 | +0.03(+0.15%) |
Mar 20, 2024 | 20.63 | 20.67 | 20.58 | 20.58 | 81,156 | -0.11(-0.53%) |
Mar 19, 2024 | 20.63 | 20.69 | 20.57 | 20.69 | 73,544 | +0.07(+0.34%) |
Mar 18, 2024 | 20.69 | 20.69 | 20.58 | 20.62 | 84,075 | -0.01(-0.05%) |
Mar 15, 2024 | 20.63 | 20.64 | 20.55 | 20.63 | 62,186 | +0.01(+0.05%) |
Mar 14, 2024 | 20.71 | 20.71 | 20.57 | 20.62 | 70,132 | -0.06(-0.29%) |
Mar 13, 2024 | 20.70 | 20.70 | 20.51 | 20.68 | 51,839 | +0.04(+0.19%) |
Mar 12, 2024 | 20.68 | 20.68 | 20.58 | 20.64 | 61,149 | -0.04(-0.19%) |
Mar 11, 2024 | 20.68 | 20.69 | 20.62 | 20.68 | 51,562 | -0.01(-0.05%) |
Mar 08, 2024 | 20.68 | 20.71 | 20.63 | 20.69 | 107,245 | +0.00(+0.00%) |
Mar 07, 2024 | 20.64 | 20.69 | 20.58 | 20.69 | 68,842 | +0.06(+0.29%) |
Mar 06, 2024 | 20.63 | 20.64 | 20.59 | 20.63 | 34,621 | +0.00(+0.00%) |
Mar 05, 2024 | 20.53 | 20.63 | 20.53 | 20.63 | 66,361 | +0.06(+0.29%) |
Mar 04, 2024 | 20.60 | 20.60 | 20.52 | 20.57 | 35,302 | -0.03(-0.14%) |
Mar 01, 2024 | 20.64 | 20.64 | 20.55 | 20.60 | 63,107 | +0.03(+0.14%) |
Feb 29, 2024 | 20.50 | 20.59 | 20.49 | 20.58 | 50,782 | +0.08(+0.39%) |
Feb 28, 2024 | 20.54 | 20.55 | 20.47 | 20.50 | 83,878 | +0.02(+0.10%) |
Feb 27, 2024 | 20.52 | 20.52 | 20.40 | 20.48 | 40,198 | -0.02(-0.10%) |
Feb 26, 2024 | 20.61 | 20.61 | 20.43 | 20.50 | 595,633 | -0.03(-0.15%) |
Feb 23, 2024 | 20.47 | 20.54 | 20.45 | 20.53 | 52,985 | +0.12(+0.58%) |
Feb 22, 2024 | 20.42 | 20.48 | 20.33 | 20.41 | 83,230 | -0.05(-0.24%) |
Feb 21, 2024 | 20.42 | 20.48 | 20.37 | 20.46 | 291,639 | +0.04(+0.19%) |
Feb 20, 2024 | 20.46 | 20.46 | 20.34 | 20.42 | 71,752 | +0.02(+0.10%) |
Feb 16, 2024 | 20.39 | 20.49 | 20.34 | 20.40 | 187,117 | +0.00(+0.00%) |
Feb 15, 2024 | 20.34 | 20.46 | 20.34 | 20.40 | 56,272 | +0.00(+0.00%) |
Feb 14, 2024 | 20.41 | 20.42 | 20.31 | 20.40 | 106,936 | +0.04(+0.20%) |
Feb 13, 2024 | 20.40 | 20.40 | 20.26 | 20.36 | 77,732 | -0.07(-0.34%) |
Feb 12, 2024 | 20.46 | 20.49 | 20.40 | 20.43 | 208,823 | -0.01(-0.05%) |
Feb 09, 2024 | 20.46 | 20.48 | 20.39 | 20.44 | 117,998 | +0.01(+0.05%) |
Feb 08, 2024 | 20.38 | 20.47 | 20.35 | 20.43 | 565,517 | +0.08(+0.39%) |
Feb 07, 2024 | 20.43 | 20.46 | 20.28 | 20.35 | 242,015 | -0.06(-0.29%) |
Feb 06, 2024 | 20.39 | 20.45 | 20.37 | 20.41 | 119,009 | +0.03(+0.15%) |
Feb 05, 2024 | 20.47 | 20.47 | 20.28 | 20.38 | 447,493 | -0.06(-0.29%) |
Feb 02, 2024 | 20.40 | 20.57 | 20.40 | 20.44 | 151,320 | -0.16(-0.77%) |
Feb 01, 2024 | 20.60 | 20.61 | 20.52 | 20.60 | 54,112 | +0.16(+0.79%) |
Jan 31, 2024 | 20.41 | 20.50 | 20.37 | 20.44 | 95,822 | +0.03(+0.15%) |
Jan 30, 2024 | 20.45 | 20.46 | 20.28 | 20.41 | 434,853 | -0.07(-0.34%) |
Jan 29, 2024 | 20.49 | 20.49 | 20.37 | 20.48 | 76,581 | +0.09(+0.44%) |
Jan 26, 2024 | 20.53 | 20.53 | 20.34 | 20.39 | 144,741 | +0.00(+0.00%) |
Jan 25, 2024 | 20.36 | 20.43 | 20.32 | 20.39 | 75,475 | +0.03(+0.15%) |
Jan 24, 2024 | 20.48 | 20.48 | 20.31 | 20.36 | 32,747 | -0.02(-0.10%) |
Jan 23, 2024 | 20.43 | 20.43 | 20.31 | 20.38 | 72,029 | -0.06(-0.29%) |
Jan 22, 2024 | 20.38 | 20.47 | 20.34 | 20.44 | 138,131 | +0.06(+0.29%) |
Jan 19, 2024 | 20.42 | 20.42 | 20.31 | 20.38 | 120,458 | -0.05(-0.24%) |
Jan 18, 2024 | 20.49 | 20.49 | 20.38 | 20.43 | 40,450 | -0.07(-0.34%) |
Jan 17, 2024 | 20.56 | 20.56 | 20.42 | 20.50 | 73,538 | -0.01(-0.05%) |
Jan 16, 2024 | 20.57 | 20.62 | 20.51 | 20.51 | 61,612 | -0.10(-0.48%) |
Jan 12, 2024 | 20.61 | 20.64 | 20.50 | 20.60 | 161,056 | -0.01(-0.05%) |
Jan 11, 2024 | 20.55 | 20.67 | 20.55 | 20.61 | 198,436 | +0.02(+0.10%) |
Jan 10, 2024 | 20.63 | 20.63 | 20.53 | 20.59 | 327,119 | +0.00(+0.00%) |
Jan 09, 2024 | 20.58 | 20.64 | 20.57 | 20.59 | 422,177 | +0.04(+0.19%) |
Jan 08, 2024 | 20.57 | 20.67 | 20.55 | 20.55 | 63,381 | -0.06(-0.29%) |
Jan 05, 2024 | 20.60 | 20.64 | 20.55 | 20.61 | 57,428 | -0.01(-0.05%) |
Jan 04, 2024 | 20.62 | 20.65 | 20.56 | 20.62 | 129,052 | +0.01(+0.05%) |
Jan 03, 2024 | 20.71 | 20.72 | 20.53 | 20.61 | 91,094 | +0.00(+0.02%) |