Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 22.64 | 22.64 | 22.63 | 22.63 | 232 | -0.00(-0.02%) |
Mar 27, 2024 | 22.55 | 22.64 | 22.55 | 22.64 | 279 | +0.32(+1.44%) |
Mar 26, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 272 | -0.14(-0.64%) |
Mar 25, 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 89 | -0.06(-0.25%) |
Mar 22, 2024 | 22.72 | 22.72 | 22.50 | 22.51 | 876 | -0.11(-0.49%) |
Mar 21, 2024 | 22.67 | 22.67 | 22.63 | 22.63 | 816 | +0.04(+0.18%) |
Mar 20, 2024 | 22.24 | 22.59 | 22.24 | 22.59 | 246 | +0.35(+1.59%) |
Mar 19, 2024 | 22.21 | 22.23 | 22.21 | 22.23 | 404 | -0.06(-0.26%) |
Mar 18, 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 241 | +0.10(+0.44%) |
Mar 15, 2024 | 22.17 | 22.19 | 22.17 | 22.19 | 307 | +0.06(+0.26%) |
Mar 14, 2024 | 22.42 | 22.42 | 22.13 | 22.13 | 966 | -0.35(-1.55%) |
Mar 13, 2024 | 22.53 | 22.53 | 22.48 | 22.48 | 500 | +0.01(+0.03%) |
Mar 12, 2024 | 22.43 | 22.48 | 22.43 | 22.48 | 682 | +0.22(+0.98%) |
Mar 11, 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 55 | +0.06(+0.29%) |
Mar 08, 2024 | 22.22 | 22.22 | 22.19 | 22.19 | 253 | -0.12(-0.55%) |
Mar 07, 2024 | 22.29 | 22.31 | 22.29 | 22.31 | 135 | +0.32(+1.44%) |
Mar 06, 2024 | 21.79 | 22.00 | 21.79 | 22.00 | 496 | +0.38(+1.78%) |
Mar 05, 2024 | 21.65 | 21.65 | 21.56 | 21.61 | 368 | -0.36(-1.64%) |
Mar 04, 2024 | 22.00 | 22.00 | 21.98 | 21.98 | 1,141 | -0.10(-0.47%) |
Mar 01, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 178 | +0.20(+0.93%) |
Feb 29, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 3 | +0.28(+1.29%) |
Feb 28, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 3 | -0.13(-0.58%) |
Feb 27, 2024 | 21.73 | 21.75 | 21.70 | 21.73 | 920 | +0.25(+1.18%) |
Feb 26, 2024 | 21.49 | 21.49 | 21.47 | 21.47 | 727 | +0.03(+0.16%) |
Feb 23, 2024 | 21.51 | 21.51 | 21.44 | 21.44 | 610 | -0.06(-0.26%) |
Feb 22, 2024 | 21.86 | 21.86 | 21.49 | 21.49 | 192 | -0.07(-0.33%) |
Feb 21, 2024 | 21.58 | 21.58 | 21.45 | 21.57 | 526 | +0.07(+0.34%) |
Feb 20, 2024 | 21.46 | 21.49 | 21.46 | 21.49 | 275 | -0.26(-1.18%) |
Feb 16, 2024 | 21.94 | 21.94 | 21.75 | 21.75 | 258 | -0.00(-0.01%) |
Feb 15, 2024 | 21.71 | 21.75 | 21.71 | 21.75 | 386 | +0.33(+1.55%) |
Feb 14, 2024 | 21.06 | 21.42 | 21.06 | 21.42 | 772 | +0.55(+2.66%) |
Feb 13, 2024 | 21.22 | 21.22 | 20.87 | 20.87 | 835 | -0.76(-3.53%) |
Feb 12, 2024 | 21.72 | 21.72 | 21.63 | 21.63 | 419 | +0.30(+1.42%) |
Feb 09, 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 100 | +0.23(+1.08%) |
Feb 08, 2024 | 21.12 | 21.12 | 21.09 | 21.10 | 2,259 | +0.02(+0.11%) |
Feb 07, 2024 | 21.02 | 21.08 | 21.02 | 21.08 | 503 | +0.20(+0.94%) |
Feb 06, 2024 | 20.75 | 20.88 | 20.75 | 20.88 | 355 | +0.24(+1.18%) |
Feb 05, 2024 | 20.95 | 20.95 | 20.64 | 20.64 | 411 | -0.38(-1.78%) |
Feb 02, 2024 | 20.93 | 21.01 | 20.92 | 21.01 | 603 | -0.25(-1.16%) |
Feb 01, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 29 | +0.42(+2.03%) |
Jan 31, 2024 | 21.14 | 21.14 | 20.84 | 20.84 | 284 | -0.26(-1.24%) |
Jan 30, 2024 | 21.11 | 21.13 | 21.07 | 21.10 | 2,620 | -0.15(-0.71%) |
Jan 29, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 4 | +0.20(+0.96%) |
Jan 26, 2024 | 21.12 | 21.13 | 21.04 | 21.05 | 974 | -0.01(-0.04%) |
Jan 25, 2024 | 20.99 | 21.06 | 20.99 | 21.06 | 180 | -0.04(-0.21%) |
Jan 24, 2024 | 21.31 | 21.34 | 21.10 | 21.10 | 820 | -0.04(-0.18%) |
Jan 23, 2024 | 21.02 | 21.14 | 21.02 | 21.14 | 993 | +0.30(+1.43%) |
Jan 22, 2024 | 20.86 | 21.03 | 20.84 | 20.84 | 669 | -0.03(-0.14%) |
Jan 19, 2024 | 20.55 | 20.87 | 20.55 | 20.87 | 192 | -0.02(-0.12%) |
Jan 18, 2024 | 20.88 | 20.89 | 20.88 | 20.89 | 295 | +0.11(+0.54%) |
Jan 17, 2024 | 20.92 | 20.92 | 20.71 | 20.78 | 2,266 | -0.38(-1.81%) |
Jan 16, 2024 | 21.58 | 21.58 | 21.13 | 21.16 | 1,166 | -0.55(-2.52%) |
Jan 12, 2024 | 21.97 | 21.98 | 21.67 | 21.71 | 3,648 | -0.06(-0.29%) |
Jan 11, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 213 | -0.17(-0.76%) |
Jan 10, 2024 | 21.88 | 21.94 | 21.88 | 21.94 | 538 | -0.07(-0.30%) |
Jan 09, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 71 | -0.24(-1.06%) |
Jan 08, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 32 | +0.23(+1.06%) |
Jan 05, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 0 | -0.01(-0.05%) |
Jan 04, 2024 | 22.19 | 22.19 | 22.02 | 22.02 | 381 | -0.18(-0.79%) |
Jan 03, 2024 | 22.48 | 22.48 | 22.14 | 22.20 | 872 | -0.51(-2.24%) |