Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.91 | 22.10 | 22.10 | 22.06 | 271,288 | +0.23(+1.05%) |
Mar 27, 2024 | 21.71 | 21.83 | 21.70 | 21.83 | 339,768 | +0.02(+0.09%) |
Mar 26, 2024 | 22.02 | 22.02 | 21.79 | 21.81 | 156,800 | -0.17(-0.77%) |
Mar 25, 2024 | 21.89 | 22.09 | 21.88 | 21.98 | 460,515 | +0.18(+0.83%) |
Mar 22, 2024 | 21.90 | 21.90 | 21.77 | 21.80 | 595,431 | -0.08(-0.37%) |
Mar 21, 2024 | 21.92 | 21.92 | 21.75 | 21.88 | 314,656 | -0.05(-0.23%) |
Mar 20, 2024 | 21.87 | 21.95 | 21.77 | 21.93 | 301,837 | -0.17(-0.77%) |
Mar 19, 2024 | 22.07 | 22.12 | 22.04 | 22.10 | 272,820 | +0.00(+0.00%) |
Mar 18, 2024 | 21.93 | 22.12 | 21.89 | 22.10 | 417,327 | +0.29(+1.33%) |
Mar 15, 2024 | 21.70 | 21.82 | 21.66 | 21.81 | 204,200 | +0.09(+0.41%) |
Mar 14, 2024 | 21.67 | 21.79 | 21.65 | 21.72 | 410,306 | +0.11(+0.51%) |
Mar 13, 2024 | 21.48 | 21.63 | 21.48 | 21.61 | 450,503 | +0.33(+1.55%) |
Mar 12, 2024 | 21.26 | 21.39 | 21.20 | 21.28 | 357,971 | -0.03(-0.14%) |
Mar 11, 2024 | 21.14 | 21.35 | 21.06 | 21.31 | 226,132 | +0.12(+0.57%) |
Mar 08, 2024 | 21.28 | 21.29 | 21.11 | 21.19 | 303,188 | -0.15(-0.70%) |
Mar 07, 2024 | 21.22 | 21.45 | 21.20 | 21.34 | 303,723 | +0.07(+0.33%) |
Mar 06, 2024 | 21.30 | 21.45 | 21.26 | 21.27 | 325,715 | +0.16(+0.76%) |
Mar 05, 2024 | 21.19 | 21.29 | 21.07 | 21.11 | 626,924 | -0.16(-0.75%) |
Mar 04, 2024 | 21.45 | 21.47 | 21.22 | 21.27 | 631,753 | -0.08(-0.37%) |
Mar 01, 2024 | 21.29 | 21.48 | 21.23 | 21.35 | 3,055,497 | +0.23(+1.09%) |
Feb 29, 2024 | 21.08 | 21.25 | 21.03 | 21.12 | 284,452 | +0.02(+0.09%) |
Feb 28, 2024 | 21.23 | 21.28 | 21.07 | 21.10 | 350,870 | -0.12(-0.57%) |
Feb 27, 2024 | 21.12 | 21.25 | 21.11 | 21.22 | 649,670 | +0.17(+0.81%) |
Feb 26, 2024 | 20.83 | 21.11 | 20.81 | 21.05 | 397,777 | +0.19(+0.91%) |
Feb 23, 2024 | 20.92 | 20.95 | 20.81 | 20.86 | 495,665 | -0.30(-1.42%) |
Feb 22, 2024 | 21.00 | 21.20 | 20.99 | 21.16 | 272,294 | +0.07(+0.33%) |
Feb 21, 2024 | 21.00 | 21.09 | 20.98 | 21.09 | 266,929 | +0.09(+0.43%) |
Feb 20, 2024 | 21.10 | 21.12 | 20.89 | 21.00 | 202,011 | -0.11(-0.52%) |
Feb 16, 2024 | 21.00 | 21.14 | 20.98 | 21.11 | 233,398 | +0.10(+0.48%) |
Feb 15, 2024 | 20.89 | 21.11 | 20.89 | 21.01 | 310,876 | +0.16(+0.77%) |
Feb 14, 2024 | 21.12 | 21.20 | 20.84 | 20.85 | 228,754 | -0.23(-1.09%) |
Feb 13, 2024 | 21.12 | 21.19 | 21.02 | 21.08 | 449,715 | -0.03(-0.14%) |
Feb 12, 2024 | 21.08 | 21.14 | 21.02 | 21.11 | 271,559 | +0.04(+0.19%) |
Feb 09, 2024 | 21.10 | 21.19 | 21.02 | 21.07 | 222,207 | +0.04(+0.19%) |
Feb 08, 2024 | 20.85 | 21.05 | 20.85 | 21.03 | 306,774 | +0.31(+1.50%) |
Feb 07, 2024 | 20.63 | 20.75 | 20.63 | 20.72 | 729,582 | +0.13(+0.63%) |
Feb 06, 2024 | 20.53 | 20.66 | 20.51 | 20.59 | 252,255 | +0.12(+0.59%) |
Feb 05, 2024 | 20.39 | 20.50 | 20.25 | 20.47 | 689,494 | +0.10(+0.49%) |
Feb 02, 2024 | 20.44 | 20.52 | 20.34 | 20.37 | 349,891 | -0.27(-1.31%) |
Feb 01, 2024 | 20.99 | 21.06 | 20.60 | 20.64 | 481,841 | -0.30(-1.43%) |
Jan 31, 2024 | 21.13 | 21.16 | 20.90 | 20.94 | 316,664 | -0.26(-1.23%) |
Jan 30, 2024 | 20.97 | 21.22 | 20.96 | 21.20 | 355,558 | +0.18(+0.86%) |
Jan 29, 2024 | 21.12 | 21.14 | 20.94 | 21.02 | 175,126 | -0.23(-1.08%) |
Jan 26, 2024 | 21.01 | 21.26 | 20.87 | 21.25 | 544,192 | +0.19(+0.90%) |
Jan 25, 2024 | 20.96 | 21.10 | 20.84 | 21.06 | 341,806 | +0.29(+1.40%) |
Jan 24, 2024 | 20.70 | 20.83 | 20.61 | 20.77 | 356,160 | +0.18(+0.87%) |
Jan 23, 2024 | 20.47 | 20.67 | 20.47 | 20.59 | 435,409 | +0.09(+0.44%) |
Jan 22, 2024 | 20.33 | 20.59 | 20.31 | 20.50 | 379,210 | +0.15(+0.74%) |
Jan 19, 2024 | 20.49 | 20.53 | 20.30 | 20.35 | 650,552 | -0.02(-0.10%) |
Jan 18, 2024 | 20.19 | 20.41 | 20.12 | 20.37 | 181,888 | +0.21(+1.04%) |
Jan 17, 2024 | 20.02 | 20.17 | 19.96 | 20.16 | 311,704 | +0.02(+0.10%) |
Jan 16, 2024 | 20.35 | 20.35 | 20.13 | 20.14 | 223,994 | -0.15(-0.74%) |
Jan 12, 2024 | 20.57 | 20.64 | 20.20 | 20.29 | 474,066 | +0.04(+0.20%) |
Jan 11, 2024 | 20.33 | 20.43 | 20.18 | 20.25 | 368,104 | +0.23(+1.15%) |
Jan 10, 2024 | 20.32 | 20.35 | 19.99 | 20.02 | 417,145 | -0.16(-0.79%) |
Jan 09, 2024 | 20.14 | 20.32 | 20.04 | 20.18 | 1,353,745 | +0.23(+1.15%) |
Jan 08, 2024 | 19.84 | 19.98 | 19.74 | 19.95 | 322,543 | -0.38(-1.87%) |
Jan 05, 2024 | 20.32 | 20.41 | 20.23 | 20.33 | 389,641 | +0.14(+0.69%) |
Jan 04, 2024 | 20.21 | 20.26 | 19.96 | 20.19 | 848,622 | -0.06(-0.30%) |
Jan 03, 2024 | 20.05 | 20.27 | 20.01 | 20.25 | 781,699 | +0.40(+2.02%) |