Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 22.90 | 23.09 | 22.87 | 22.87 | 14,590 | +0.00(+0.00%) |
Mar 27, 2024 | 22.75 | 22.87 | 22.75 | 22.87 | 5,967 | +0.27(+1.22%) |
Mar 26, 2024 | 22.93 | 22.93 | 22.60 | 22.60 | 4,497 | -0.29(-1.29%) |
Mar 25, 2024 | 22.70 | 22.90 | 22.57 | 22.89 | 15,600 | +0.07(+0.31%) |
Mar 22, 2024 | 22.67 | 22.84 | 22.49 | 22.82 | 15,791 | +0.13(+0.57%) |
Mar 21, 2024 | 22.48 | 22.78 | 22.44 | 22.69 | 15,032 | +0.31(+1.39%) |
Mar 20, 2024 | 22.14 | 22.38 | 22.02 | 22.38 | 13,313 | +0.31(+1.40%) |
Mar 19, 2024 | 21.88 | 22.07 | 21.75 | 22.07 | 3,334 | +0.22(+1.01%) |
Mar 18, 2024 | 21.83 | 22.07 | 21.66 | 21.85 | 7,864 | -0.05(-0.23%) |
Mar 15, 2024 | 21.84 | 21.90 | 21.64 | 21.90 | 8,791 | -0.09(-0.41%) |
Mar 14, 2024 | 22.04 | 22.04 | 21.66 | 21.99 | 8,982 | -0.15(-0.68%) |
Mar 13, 2024 | 22.07 | 22.31 | 21.95 | 22.14 | 7,966 | +0.10(+0.45%) |
Mar 12, 2024 | 22.20 | 22.28 | 22.01 | 22.04 | 7,769 | +0.02(+0.09%) |
Mar 11, 2024 | 22.01 | 22.20 | 21.90 | 22.02 | 6,212 | +0.03(+0.14%) |
Mar 08, 2024 | 21.97 | 22.10 | 21.89 | 21.99 | 6,003 | -0.07(-0.32%) |
Mar 07, 2024 | 21.97 | 22.08 | 21.69 | 22.06 | 7,508 | +0.10(+0.46%) |
Mar 06, 2024 | 21.73 | 22.14 | 21.65 | 21.96 | 13,291 | +0.24(+1.10%) |
Mar 05, 2024 | 21.65 | 21.77 | 21.46 | 21.72 | 7,791 | +0.22(+1.02%) |
Mar 04, 2024 | 21.53 | 21.78 | 21.50 | 21.50 | 7,079 | -0.12(-0.58%) |
Mar 01, 2024 | 21.85 | 21.95 | 21.56 | 21.62 | 4,403 | -0.23(-1.03%) |
Feb 29, 2024 | 21.44 | 21.85 | 21.44 | 21.85 | 13,752 | +0.05(+0.23%) |
Feb 28, 2024 | 21.85 | 21.85 | 21.71 | 21.80 | 5,915 | -0.05(-0.23%) |
Feb 27, 2024 | 22.15 | 22.15 | 21.85 | 21.85 | 5,980 | -0.23(-1.04%) |
Feb 26, 2024 | 22.12 | 22.12 | 22.00 | 22.08 | 5,070 | +0.07(+0.32%) |
Feb 23, 2024 | 21.81 | 22.15 | 21.81 | 22.01 | 5,807 | +0.19(+0.87%) |
Feb 22, 2024 | 21.91 | 21.91 | 21.61 | 21.82 | 2,424 | +0.06(+0.29%) |
Feb 21, 2024 | 22.05 | 22.05 | 21.52 | 21.76 | 5,639 | -0.00(-0.02%) |
Feb 20, 2024 | 21.63 | 21.85 | 21.50 | 21.76 | 10,899 | -0.01(-0.05%) |
Feb 16, 2024 | 21.76 | 22.00 | 21.58 | 21.77 | 8,789 | -0.09(-0.41%) |
Feb 15, 2024 | 21.71 | 21.86 | 21.71 | 21.86 | 4,362 | +0.15(+0.69%) |
Feb 14, 2024 | 21.81 | 21.85 | 21.71 | 21.71 | 5,482 | -0.09(-0.41%) |
Feb 13, 2024 | 21.87 | 22.18 | 21.45 | 21.80 | 11,666 | -0.50(-2.24%) |
Feb 12, 2024 | 22.19 | 22.50 | 22.11 | 22.30 | 20,339 | +0.14(+0.63%) |
Feb 09, 2024 | 21.70 | 22.16 | 21.61 | 22.16 | 8,352 | +0.38(+1.74%) |
Feb 08, 2024 | 21.67 | 21.78 | 21.52 | 21.78 | 8,000 | +0.20(+0.93%) |
Feb 07, 2024 | 21.64 | 21.70 | 21.43 | 21.58 | 4,106 | +0.11(+0.51%) |
Feb 06, 2024 | 21.58 | 21.66 | 21.34 | 21.47 | 15,536 | -0.33(-1.51%) |
Feb 05, 2024 | 21.92 | 22.03 | 21.80 | 21.80 | 5,040 | -0.12(-0.55%) |
Feb 02, 2024 | 22.14 | 22.14 | 21.77 | 21.92 | 7,309 | -0.30(-1.35%) |
Feb 01, 2024 | 22.35 | 22.39 | 22.09 | 22.22 | 10,461 | +0.01(+0.05%) |
Jan 31, 2024 | 22.96 | 22.96 | 22.17 | 22.21 | 40,816 | -0.76(-3.31%) |
Jan 30, 2024 | 23.25 | 23.25 | 22.96 | 22.97 | 6,527 | -0.28(-1.20%) |
Jan 29, 2024 | 23.08 | 23.25 | 22.79 | 23.25 | 7,976 | +0.17(+0.74%) |
Jan 26, 2024 | 22.77 | 23.08 | 22.77 | 23.08 | 5,024 | +0.18(+0.79%) |
Jan 25, 2024 | 22.56 | 22.90 | 22.30 | 22.90 | 7,292 | +0.51(+2.28%) |
Jan 24, 2024 | 22.60 | 22.60 | 22.28 | 22.39 | 23,012 | -0.21(-0.93%) |
Jan 23, 2024 | 22.50 | 22.64 | 22.27 | 22.60 | 4,325 | +0.10(+0.44%) |
Jan 22, 2024 | 22.66 | 22.66 | 22.24 | 22.50 | 14,476 | +0.10(+0.45%) |
Jan 19, 2024 | 22.01 | 22.40 | 21.88 | 22.40 | 5,003 | +0.55(+2.52%) |
Jan 18, 2024 | 22.00 | 22.19 | 21.85 | 21.85 | 6,724 | -0.22(-1.02%) |
Jan 17, 2024 | 21.96 | 22.07 | 21.96 | 22.07 | 976 | -0.10(-0.43%) |
Jan 16, 2024 | 22.52 | 22.52 | 22.06 | 22.17 | 5,890 | -0.11(-0.49%) |
Jan 12, 2024 | 22.15 | 22.28 | 22.06 | 22.28 | 8,121 | +0.18(+0.81%) |
Jan 11, 2024 | 21.97 | 22.12 | 21.97 | 22.10 | 2,638 | -0.10(-0.45%) |
Jan 10, 2024 | 22.09 | 22.30 | 22.09 | 22.20 | 3,739 | +0.00(+0.02%) |
Jan 09, 2024 | 22.21 | 22.21 | 22.16 | 22.20 | 2,150 | +0.09(+0.43%) |
Jan 08, 2024 | 22.18 | 22.21 | 21.98 | 22.10 | 11,279 | -0.02(-0.09%) |
Jan 05, 2024 | 22.24 | 22.24 | 21.95 | 22.12 | 7,971 | -0.11(-0.49%) |
Jan 04, 2024 | 22.16 | 22.24 | 22.00 | 22.23 | 5,160 | +0.17(+0.77%) |
Jan 03, 2024 | 21.99 | 22.14 | 21.90 | 22.06 | 6,037 | -0.06(-0.27%) |