Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 21.90 | 21.93 | 21.69 | 21.90 | 113,771 | +0.01(+0.05%) |
Mar 26, 2024 | 21.89 | 22.03 | 21.77 | 21.89 | 225,245 | +0.28(+1.30%) |
Mar 25, 2024 | 21.50 | 21.78 | 21.40 | 21.61 | 191,631 | +0.34(+1.60%) |
Mar 22, 2024 | 21.26 | 21.44 | 21.15 | 21.27 | 210,742 | +0.02(+0.09%) |
Mar 21, 2024 | 21.00 | 21.38 | 20.93 | 21.25 | 544,646 | +0.14(+0.67%) |
Mar 20, 2024 | 20.88 | 21.26 | 20.75 | 21.11 | 535,448 | +0.04(+0.18%) |
Mar 19, 2024 | 21.56 | 21.56 | 21.04 | 21.07 | 416,452 | -0.59(-2.74%) |
Mar 18, 2024 | 21.80 | 21.89 | 21.55 | 21.66 | 196,230 | +0.01(+0.04%) |
Mar 15, 2024 | 22.04 | 22.22 | 21.63 | 21.65 | 358,191 | -0.34(-1.56%) |
Mar 14, 2024 | 22.13 | 22.15 | 21.86 | 22.00 | 390,138 | +0.15(+0.68%) |
Mar 13, 2024 | 21.97 | 22.15 | 21.77 | 21.85 | 257,055 | +0.21(+0.98%) |
Mar 12, 2024 | 21.50 | 21.85 | 21.42 | 21.64 | 216,311 | +0.15(+0.69%) |
Mar 11, 2024 | 21.44 | 21.49 | 21.16 | 21.49 | 209,782 | -0.01(-0.04%) |
Mar 08, 2024 | 21.43 | 21.71 | 21.43 | 21.50 | 126,574 | +0.30(+1.40%) |
Mar 07, 2024 | 21.27 | 21.39 | 21.01 | 21.20 | 139,596 | +0.03(+0.13%) |
Mar 06, 2024 | 20.88 | 21.29 | 20.88 | 21.17 | 140,983 | +0.56(+2.69%) |
Mar 05, 2024 | 20.71 | 20.90 | 20.45 | 20.62 | 218,837 | -0.06(-0.27%) |
Mar 04, 2024 | 21.08 | 21.14 | 20.67 | 20.67 | 146,842 | -0.79(-3.67%) |
Mar 01, 2024 | 21.42 | 21.46 | 21.25 | 21.46 | 139,314 | +0.05(+0.22%) |
Feb 29, 2024 | 20.96 | 21.45 | 20.76 | 21.41 | 190,903 | +0.42(+1.98%) |
Feb 28, 2024 | 20.95 | 21.25 | 20.90 | 21.00 | 224,856 | +0.26(+1.25%) |
Feb 27, 2024 | 20.50 | 20.77 | 20.35 | 20.74 | 308,274 | +0.44(+2.14%) |
Feb 26, 2024 | 20.25 | 20.55 | 20.08 | 20.30 | 263,945 | -0.17(-0.81%) |
Feb 23, 2024 | 20.97 | 21.01 | 20.43 | 20.47 | 297,863 | -0.57(-2.73%) |
Feb 22, 2024 | 21.73 | 21.73 | 20.87 | 21.04 | 196,805 | -0.64(-2.95%) |
Feb 21, 2024 | 22.03 | 22.03 | 21.63 | 21.68 | 259,773 | -0.37(-1.68%) |
Feb 20, 2024 | 22.26 | 22.31 | 21.92 | 22.05 | 149,178 | +0.20(+0.93%) |
Feb 16, 2024 | 21.48 | 21.95 | 21.48 | 21.85 | 177,470 | +0.41(+1.90%) |
Feb 15, 2024 | 21.51 | 21.64 | 21.21 | 21.44 | 195,315 | -0.09(-0.43%) |
Feb 14, 2024 | 21.02 | 21.53 | 20.90 | 21.53 | 204,824 | +0.95(+4.63%) |
Feb 13, 2024 | 20.64 | 20.77 | 20.52 | 20.58 | 119,510 | -0.20(-0.98%) |
Feb 12, 2024 | 20.74 | 20.79 | 20.56 | 20.78 | 79,089 | +0.06(+0.31%) |
Feb 09, 2024 | 20.52 | 20.77 | 20.52 | 20.72 | 46,574 | +0.19(+0.90%) |
Feb 08, 2024 | 20.97 | 20.98 | 20.53 | 20.53 | 80,220 | -0.49(-2.33%) |
Feb 07, 2024 | 21.26 | 21.29 | 20.91 | 21.02 | 84,145 | -0.10(-0.48%) |
Feb 06, 2024 | 21.23 | 21.29 | 21.07 | 21.13 | 64,323 | +0.33(+1.60%) |
Feb 05, 2024 | 20.69 | 21.03 | 20.59 | 20.79 | 92,372 | -0.09(-0.44%) |
Feb 02, 2024 | 21.15 | 21.15 | 20.74 | 20.89 | 104,283 | -0.40(-1.87%) |
Feb 01, 2024 | 20.67 | 21.36 | 20.67 | 21.28 | 196,119 | +0.71(+3.47%) |
Jan 31, 2024 | 20.57 | 20.94 | 20.44 | 20.57 | 165,555 | -0.07(-0.36%) |
Jan 30, 2024 | 20.50 | 20.69 | 20.36 | 20.64 | 195,440 | +0.19(+0.91%) |
Jan 29, 2024 | 20.61 | 20.89 | 20.43 | 20.46 | 112,368 | -0.02(-0.09%) |
Jan 26, 2024 | 20.57 | 20.67 | 20.40 | 20.48 | 92,118 | -0.23(-1.12%) |
Jan 25, 2024 | 20.57 | 20.76 | 20.45 | 20.71 | 131,441 | +0.19(+0.90%) |
Jan 24, 2024 | 20.56 | 20.62 | 20.31 | 20.52 | 215,495 | +0.26(+1.28%) |
Jan 23, 2024 | 20.37 | 20.46 | 20.02 | 20.27 | 180,852 | -0.04(-0.18%) |
Jan 22, 2024 | 20.23 | 20.31 | 20.13 | 20.30 | 92,075 | +0.04(+0.18%) |
Jan 19, 2024 | 20.04 | 20.27 | 19.99 | 20.27 | 78,121 | +0.22(+1.11%) |
Jan 18, 2024 | 20.04 | 20.06 | 19.81 | 20.04 | 105,364 | +0.08(+0.42%) |
Jan 17, 2024 | 19.75 | 19.99 | 19.66 | 19.96 | 136,233 | +0.00(+0.00%) |
Jan 16, 2024 | 20.11 | 20.08 | 19.72 | 19.96 | 109,617 | -0.44(-2.18%) |
Jan 12, 2024 | 20.33 | 20.45 | 20.20 | 20.40 | 146,277 | +0.11(+0.55%) |
Jan 11, 2024 | 20.14 | 20.32 | 20.03 | 20.29 | 255,097 | +0.06(+0.27%) |
Jan 10, 2024 | 20.20 | 20.24 | 19.88 | 20.24 | 120,759 | -0.06(-0.32%) |
Jan 09, 2024 | 20.37 | 20.37 | 19.90 | 20.30 | 174,342 | -0.27(-1.31%) |
Jan 08, 2024 | 20.74 | 20.74 | 20.25 | 20.57 | 130,871 | -0.17(-0.80%) |
Jan 05, 2024 | 20.68 | 20.90 | 20.41 | 20.74 | 116,235 | -0.18(-0.84%) |
Jan 04, 2024 | 21.02 | 21.13 | 20.74 | 20.91 | 157,506 | -0.25(-1.18%) |
Jan 03, 2024 | 21.07 | 21.22 | 20.95 | 21.16 | 159,002 | -0.06(-0.26%) |