Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 22.64 | 22.76 | 22.55 | 22.68 | 12,601 | +0.10(+0.45%) |
Mar 27, 2024 | 22.27 | 22.67 | 22.18 | 22.58 | 24,497 | +0.42(+1.90%) |
Mar 26, 2024 | 22.34 | 22.50 | 22.16 | 22.16 | 11,075 | -0.08(-0.36%) |
Mar 25, 2024 | 22.09 | 22.31 | 22.08 | 22.24 | 23,468 | +0.03(+0.14%) |
Mar 22, 2024 | 22.36 | 22.36 | 22.16 | 22.21 | 11,593 | -0.19(-0.85%) |
Mar 21, 2024 | 22.45 | 22.69 | 22.10 | 22.40 | 17,376 | +0.11(+0.49%) |
Mar 20, 2024 | 21.99 | 22.42 | 21.94 | 22.29 | 13,635 | +0.31(+1.42%) |
Mar 19, 2024 | 21.79 | 22.09 | 21.72 | 21.98 | 15,026 | +0.07(+0.31%) |
Mar 18, 2024 | 21.98 | 22.05 | 21.85 | 21.91 | 11,242 | -0.03(-0.15%) |
Mar 15, 2024 | 22.13 | 22.16 | 21.84 | 21.94 | 14,673 | -0.22(-0.97%) |
Mar 14, 2024 | 22.36 | 22.37 | 22.04 | 22.16 | 9,717 | -0.31(-1.39%) |
Mar 13, 2024 | 22.49 | 22.59 | 22.38 | 22.47 | 23,704 | -0.02(-0.08%) |
Mar 12, 2024 | 22.50 | 22.56 | 22.36 | 22.49 | 19,654 | -0.10(-0.44%) |
Mar 11, 2024 | 22.40 | 22.66 | 22.38 | 22.59 | 21,225 | +0.02(+0.11%) |
Mar 08, 2024 | 22.51 | 22.79 | 22.48 | 22.57 | 27,093 | +0.27(+1.19%) |
Mar 07, 2024 | 22.04 | 22.43 | 22.04 | 22.30 | 21,895 | +0.38(+1.73%) |
Mar 06, 2024 | 21.68 | 22.14 | 21.68 | 21.92 | 15,935 | +0.43(+2.00%) |
Mar 05, 2024 | 21.54 | 21.80 | 21.46 | 21.49 | 21,170 | -0.22(-1.01%) |
Mar 04, 2024 | 21.84 | 22.00 | 21.71 | 21.71 | 19,556 | -0.29(-1.32%) |
Mar 01, 2024 | 21.93 | 22.16 | 21.76 | 22.00 | 25,722 | +0.15(+0.69%) |
Feb 29, 2024 | 22.17 | 22.17 | 21.77 | 21.85 | 28,059 | -0.22(-1.00%) |
Feb 28, 2024 | 22.26 | 22.40 | 22.04 | 22.07 | 19,357 | -0.36(-1.60%) |
Feb 27, 2024 | 22.37 | 22.55 | 22.05 | 22.43 | 17,339 | -0.01(-0.04%) |
Feb 26, 2024 | 22.18 | 22.44 | 21.93 | 22.44 | 20,904 | +0.22(+0.99%) |
Feb 23, 2024 | 22.15 | 22.32 | 22.02 | 22.22 | 21,136 | +0.07(+0.34%) |
Feb 22, 2024 | 22.22 | 22.37 | 22.09 | 22.14 | 20,548 | +0.21(+0.96%) |
Feb 21, 2024 | 22.10 | 22.10 | 21.84 | 21.93 | 15,283 | -0.10(-0.43%) |
Feb 20, 2024 | 22.15 | 22.27 | 22.01 | 22.03 | 16,302 | -0.33(-1.48%) |
Feb 16, 2024 | 22.55 | 22.62 | 22.36 | 22.36 | 25,317 | -0.19(-0.84%) |
Feb 15, 2024 | 22.35 | 22.65 | 22.29 | 22.55 | 16,284 | +0.41(+1.85%) |
Feb 14, 2024 | 21.87 | 22.29 | 21.83 | 22.14 | 29,432 | +0.56(+2.59%) |
Feb 13, 2024 | 21.87 | 21.92 | 21.50 | 21.58 | 13,602 | -0.73(-3.27%) |
Feb 12, 2024 | 22.11 | 22.47 | 22.00 | 22.31 | 25,057 | +0.22(+1.00%) |
Feb 09, 2024 | 22.22 | 22.34 | 22.06 | 22.09 | 19,683 | -0.10(-0.46%) |
Feb 08, 2024 | 21.92 | 22.22 | 21.86 | 22.19 | 12,521 | +0.28(+1.29%) |
Feb 07, 2024 | 21.94 | 22.04 | 21.75 | 21.91 | 13,204 | +0.09(+0.41%) |
Feb 06, 2024 | 21.70 | 21.94 | 21.70 | 21.82 | 19,340 | +0.21(+0.95%) |
Feb 05, 2024 | 21.75 | 21.75 | 21.44 | 21.61 | 21,434 | -0.33(-1.48%) |
Feb 02, 2024 | 21.80 | 22.03 | 21.71 | 21.94 | 17,004 | -0.21(-0.96%) |
Feb 01, 2024 | 22.06 | 22.20 | 21.82 | 22.15 | 17,404 | +0.22(+1.01%) |
Jan 31, 2024 | 22.12 | 22.50 | 21.93 | 21.93 | 12,935 | -0.32(-1.44%) |
Jan 30, 2024 | 22.36 | 22.49 | 22.10 | 22.25 | 17,491 | -0.11(-0.49%) |
Jan 29, 2024 | 22.07 | 22.50 | 22.00 | 22.36 | 16,434 | +0.27(+1.22%) |
Jan 26, 2024 | 22.17 | 22.36 | 22.09 | 22.09 | 14,441 | +0.00(+0.00%) |
Jan 25, 2024 | 22.15 | 22.15 | 21.90 | 22.09 | 37,241 | +0.16(+0.73%) |
Jan 24, 2024 | 22.46 | 22.49 | 21.93 | 21.93 | 13,034 | -0.32(-1.44%) |
Jan 23, 2024 | 22.28 | 22.35 | 22.15 | 22.25 | 17,028 | +0.07(+0.29%) |
Jan 22, 2024 | 21.93 | 22.29 | 21.83 | 22.18 | 25,476 | +0.36(+1.67%) |
Jan 19, 2024 | 21.53 | 21.88 | 21.42 | 21.82 | 12,885 | +0.26(+1.21%) |
Jan 18, 2024 | 21.55 | 21.65 | 21.28 | 21.56 | 13,718 | +0.15(+0.70%) |
Jan 17, 2024 | 21.30 | 21.42 | 21.17 | 21.41 | 27,203 | -0.26(-1.20%) |
Jan 16, 2024 | 21.74 | 21.74 | 21.35 | 21.67 | 61,844 | -0.41(-1.86%) |
Jan 12, 2024 | 22.36 | 22.49 | 22.07 | 22.08 | 14,585 | -0.13(-0.59%) |
Jan 11, 2024 | 22.28 | 22.30 | 21.92 | 22.21 | 11,242 | -0.08(-0.36%) |
Jan 10, 2024 | 22.29 | 22.29 | 22.12 | 22.29 | 14,332 | -0.05(-0.22%) |
Jan 09, 2024 | 22.23 | 22.46 | 22.19 | 22.34 | 13,965 | -0.19(-0.84%) |
Jan 08, 2024 | 22.00 | 22.54 | 22.00 | 22.53 | 18,287 | +0.63(+2.88%) |
Jan 05, 2024 | 21.94 | 22.23 | 21.89 | 21.90 | 10,736 | -0.21(-0.95%) |
Jan 04, 2024 | 22.00 | 22.26 | 21.87 | 22.11 | 19,469 | +0.03(+0.13%) |
Jan 03, 2024 | 22.38 | 22.47 | 22.05 | 22.08 | 25,061 | -0.58(-2.55%) |