Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 20.62 | 20.86 | 20.79 | 20.82 | 7,452,779 | +0.34(+1.66%) |
Mar 27, 2024 | 20.35 | 20.49 | 20.31 | 20.48 | 4,137,883 | +0.24(+1.19%) |
Mar 26, 2024 | 20.13 | 20.29 | 20.09 | 20.24 | 3,142,156 | +0.12(+0.60%) |
Mar 25, 2024 | 19.99 | 20.21 | 19.99 | 20.12 | 3,642,371 | +0.13(+0.65%) |
Mar 22, 2024 | 20.04 | 20.07 | 19.92 | 19.99 | 2,272,059 | -0.06(-0.30%) |
Mar 21, 2024 | 19.95 | 20.10 | 19.92 | 20.05 | 3,458,005 | +0.11(+0.55%) |
Mar 20, 2024 | 19.92 | 19.96 | 19.75 | 19.94 | 4,161,594 | -0.01(-0.05%) |
Mar 19, 2024 | 20.07 | 20.10 | 19.85 | 19.95 | 4,046,162 | -0.10(-0.50%) |
Mar 18, 2024 | 20.14 | 20.19 | 20.00 | 20.05 | 4,960,699 | -0.14(-0.69%) |
Mar 15, 2024 | 20.01 | 20.20 | 19.94 | 20.19 | 4,003,210 | +0.20(+1.00%) |
Mar 14, 2024 | 20.34 | 20.35 | 19.93 | 19.99 | 5,040,023 | -0.31(-1.53%) |
Mar 13, 2024 | 20.31 | 20.37 | 20.25 | 20.30 | 4,219,729 | +0.05(+0.24%) |
Mar 12, 2024 | 20.14 | 20.26 | 20.06 | 20.25 | 4,450,366 | +0.19(+0.93%) |
Mar 11, 2024 | 20.12 | 20.23 | 20.03 | 20.07 | 4,244,758 | +0.03(+0.15%) |
Mar 08, 2024 | 20.04 | 20.17 | 20.01 | 20.04 | 3,456,702 | +0.05(+0.24%) |
Mar 07, 2024 | 19.99 | 20.02 | 19.91 | 19.99 | 3,637,288 | +0.07(+0.34%) |
Mar 06, 2024 | 19.84 | 19.97 | 19.80 | 19.92 | 3,100,284 | +0.16(+0.79%) |
Mar 05, 2024 | 19.85 | 19.91 | 19.74 | 19.76 | 3,880,970 | -0.09(-0.44%) |
Mar 04, 2024 | 19.80 | 19.90 | 19.74 | 19.85 | 3,543,380 | +0.09(+0.44%) |
Mar 01, 2024 | 19.80 | 19.82 | 19.68 | 19.76 | 2,750,930 | +0.00(+0.00%) |
Feb 29, 2024 | 19.78 | 19.78 | 19.66 | 19.76 | 2,505,095 | +0.07(+0.35%) |
Feb 28, 2024 | 19.76 | 19.78 | 19.64 | 19.69 | 4,294,974 | -0.06(-0.30%) |
Feb 27, 2024 | 19.67 | 19.81 | 19.55 | 19.75 | 5,344,436 | +0.15(+0.75%) |
Feb 26, 2024 | 19.65 | 19.71 | 19.57 | 19.61 | 3,323,334 | -0.04(-0.20%) |
Feb 23, 2024 | 19.69 | 19.70 | 19.59 | 19.65 | 3,963,518 | +0.00(+0.00%) |
Feb 22, 2024 | 19.58 | 19.65 | 19.51 | 19.65 | 5,103,948 | +0.08(+0.40%) |
Feb 21, 2024 | 19.70 | 19.70 | 19.48 | 19.57 | 4,851,900 | -0.08(-0.40%) |
Feb 20, 2024 | 19.70 | 19.71 | 19.56 | 19.65 | 4,707,213 | -0.04(-0.20%) |
Feb 16, 2024 | 19.67 | 19.72 | 19.60 | 19.68 | 4,504,298 | -0.02(-0.10%) |
Feb 15, 2024 | 19.81 | 19.90 | 19.67 | 19.70 | 4,592,052 | -0.07(-0.35%) |
Feb 14, 2024 | 19.82 | 19.85 | 19.67 | 19.77 | 4,501,259 | +0.02(+0.10%) |
Feb 13, 2024 | 19.61 | 19.78 | 19.54 | 19.75 | 3,634,566 | +0.03(+0.15%) |
Feb 12, 2024 | 19.60 | 19.82 | 19.56 | 19.72 | 3,387,245 | +0.12(+0.60%) |
Feb 09, 2024 | 19.59 | 19.62 | 19.49 | 19.61 | 3,345,414 | +0.06(+0.30%) |
Feb 08, 2024 | 19.73 | 19.75 | 19.42 | 19.55 | 5,654,240 | -0.18(-0.89%) |
Feb 07, 2024 | 19.62 | 19.83 | 19.53 | 19.72 | 6,395,658 | +0.24(+1.25%) |
Feb 06, 2024 | 19.49 | 19.50 | 19.32 | 19.48 | 4,805,242 | -0.03(-0.15%) |
Feb 05, 2024 | 19.64 | 19.66 | 19.38 | 19.51 | 4,536,531 | -0.20(-0.99%) |
Feb 02, 2024 | 19.57 | 19.75 | 19.54 | 19.70 | 3,019,595 | +0.09(+0.45%) |
Feb 01, 2024 | 19.75 | 19.78 | 19.46 | 19.62 | 7,009,050 | -0.15(-0.74%) |
Jan 31, 2024 | 20.10 | 20.12 | 19.74 | 19.76 | 6,999,194 | -0.37(-1.84%) |
Jan 30, 2024 | 20.00 | 20.17 | 20.00 | 20.13 | 2,462,474 | +0.09(+0.44%) |
Jan 29, 2024 | 20.12 | 20.12 | 19.94 | 20.05 | 3,111,919 | -0.04(-0.19%) |
Jan 26, 2024 | 20.03 | 20.13 | 20.00 | 20.09 | 2,485,257 | +0.07(+0.34%) |
Jan 25, 2024 | 19.98 | 20.02 | 19.87 | 20.02 | 2,764,899 | +0.16(+0.79%) |
Jan 24, 2024 | 19.99 | 19.99 | 19.84 | 19.86 | 2,019,756 | -0.09(-0.44%) |
Jan 23, 2024 | 19.92 | 19.97 | 19.87 | 19.95 | 2,069,169 | +0.03(+0.15%) |
Jan 22, 2024 | 19.93 | 20.01 | 19.83 | 19.92 | 3,039,368 | +0.03(+0.15%) |
Jan 19, 2024 | 19.87 | 19.91 | 19.75 | 19.89 | 2,778,909 | +0.08(+0.39%) |
Jan 18, 2024 | 19.67 | 19.84 | 19.67 | 19.81 | 2,297,967 | +0.11(+0.55%) |
Jan 17, 2024 | 19.66 | 19.81 | 19.64 | 19.70 | 2,504,551 | -0.01(-0.05%) |
Jan 16, 2024 | 19.88 | 19.90 | 19.66 | 19.71 | 4,835,856 | -0.21(-1.08%) |
Jan 12, 2024 | 19.85 | 19.97 | 19.83 | 19.93 | 2,509,546 | +0.10(+0.49%) |
Jan 11, 2024 | 19.94 | 19.96 | 19.66 | 19.83 | 3,326,265 | -0.11(-0.54%) |
Jan 10, 2024 | 19.84 | 19.97 | 19.81 | 19.94 | 2,796,308 | +0.10(+0.49%) |
Jan 09, 2024 | 19.86 | 19.92 | 19.81 | 19.84 | 2,845,446 | -0.08(-0.39%) |
Jan 08, 2024 | 19.86 | 19.96 | 19.84 | 19.92 | 3,147,663 | -0.02(-0.10%) |
Jan 05, 2024 | 20.03 | 20.08 | 19.84 | 19.94 | 4,168,317 | -0.07(-0.34%) |
Jan 04, 2024 | 19.59 | 20.14 | 19.55 | 20.01 | 8,546,578 | +0.44(+2.25%) |
Jan 03, 2024 | 19.51 | 19.62 | 19.41 | 19.57 | 3,219,196 | +0.00(+0.00%) |