Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 20.81 | 20.92 | 20.80 | 20.92 | 176,823 | +0.09(+0.43%) |
Mar 27, 2024 | 20.82 | 20.89 | 20.80 | 20.83 | 143,352 | +0.01(+0.05%) |
Mar 26, 2024 | 20.83 | 20.86 | 20.81 | 20.82 | 67,948 | +0.02(+0.10%) |
Mar 25, 2024 | 20.86 | 20.87 | 20.77 | 20.80 | 89,603 | -0.06(-0.29%) |
Mar 22, 2024 | 20.90 | 20.98 | 20.86 | 20.86 | 107,163 | -0.01(-0.05%) |
Mar 21, 2024 | 20.91 | 20.96 | 20.86 | 20.87 | 95,384 | -0.03(-0.14%) |
Mar 20, 2024 | 20.86 | 20.92 | 20.84 | 20.90 | 111,558 | +0.01(+0.05%) |
Mar 19, 2024 | 20.88 | 20.92 | 20.87 | 20.89 | 64,968 | +0.01(+0.05%) |
Mar 18, 2024 | 20.77 | 20.89 | 20.77 | 20.88 | 78,880 | +0.11(+0.53%) |
Mar 15, 2024 | 20.79 | 20.80 | 20.70 | 20.77 | 74,138 | +0.04(+0.19%) |
Mar 14, 2024 | 20.88 | 20.89 | 20.72 | 20.73 | 64,635 | -0.18(-0.87%) |
Mar 13, 2024 | 20.88 | 20.94 | 20.83 | 20.91 | 169,970 | +0.08(+0.38%) |
Mar 12, 2024 | 20.94 | 20.94 | 20.79 | 20.83 | 141,708 | -0.11(-0.52%) |
Mar 11, 2024 | 20.78 | 20.97 | 20.77 | 20.94 | 346,485 | +0.14(+0.67%) |
Mar 08, 2024 | 20.88 | 20.88 | 20.74 | 20.80 | 171,424 | +0.00(+0.00%) |
Mar 07, 2024 | 20.89 | 20.90 | 20.79 | 20.80 | 110,185 | -0.02(-0.10%) |
Mar 06, 2024 | 20.81 | 20.87 | 20.80 | 20.82 | 132,961 | +0.03(+0.14%) |
Mar 05, 2024 | 20.75 | 20.86 | 20.75 | 20.79 | 114,828 | +0.09(+0.43%) |
Mar 04, 2024 | 20.83 | 20.83 | 20.69 | 20.70 | 139,774 | -0.15(-0.71%) |
Mar 01, 2024 | 20.80 | 20.89 | 20.79 | 20.85 | 120,087 | +0.04(+0.19%) |
Feb 29, 2024 | 20.74 | 20.84 | 20.70 | 20.81 | 242,762 | +0.07(+0.33%) |
Feb 28, 2024 | 20.70 | 20.78 | 20.70 | 20.74 | 105,355 | +0.04(+0.19%) |
Feb 27, 2024 | 20.81 | 20.85 | 20.69 | 20.70 | 125,870 | -0.13(-0.62%) |
Feb 26, 2024 | 20.91 | 20.93 | 20.82 | 20.83 | 102,960 | -0.06(-0.28%) |
Feb 23, 2024 | 20.88 | 20.97 | 20.88 | 20.89 | 148,696 | -0.01(-0.05%) |
Feb 22, 2024 | 20.92 | 20.97 | 20.89 | 20.90 | 157,749 | +0.06(+0.29%) |
Feb 21, 2024 | 20.88 | 21.01 | 20.84 | 20.84 | 109,204 | -0.05(-0.24%) |
Feb 20, 2024 | 20.85 | 20.94 | 20.85 | 20.89 | 101,226 | -0.03(-0.14%) |
Feb 16, 2024 | 20.93 | 20.95 | 20.88 | 20.92 | 119,623 | -0.03(-0.14%) |
Feb 15, 2024 | 20.99 | 21.01 | 20.92 | 20.95 | 61,907 | +0.07(+0.33%) |
Feb 14, 2024 | 20.85 | 20.97 | 20.83 | 20.88 | 95,733 | +0.04(+0.17%) |
Feb 13, 2024 | 20.88 | 20.93 | 20.83 | 20.85 | 123,409 | -0.19(-0.89%) |
Feb 12, 2024 | 21.08 | 21.10 | 21.02 | 21.03 | 104,513 | +0.05(+0.24%) |
Feb 09, 2024 | 20.99 | 21.09 | 20.98 | 20.98 | 122,691 | -0.03(-0.14%) |
Feb 08, 2024 | 20.96 | 21.08 | 20.96 | 21.01 | 127,964 | -0.03(-0.14%) |
Feb 07, 2024 | 21.21 | 21.23 | 21.04 | 21.04 | 154,963 | -0.13(-0.61%) |
Feb 06, 2024 | 21.03 | 21.22 | 21.03 | 21.17 | 140,489 | +0.14(+0.66%) |
Feb 05, 2024 | 21.03 | 21.13 | 20.98 | 21.03 | 230,485 | -0.06(-0.28%) |
Feb 02, 2024 | 21.21 | 21.23 | 21.06 | 21.09 | 140,468 | -0.23(-1.07%) |
Feb 01, 2024 | 21.24 | 21.40 | 21.24 | 21.32 | 170,052 | +0.20(+0.94%) |
Jan 31, 2024 | 21.11 | 21.22 | 21.09 | 21.12 | 136,933 | +0.09(+0.42%) |
Jan 30, 2024 | 20.99 | 21.08 | 20.98 | 21.03 | 160,202 | +0.04(+0.19%) |
Jan 29, 2024 | 20.84 | 21.04 | 20.83 | 20.99 | 91,277 | +0.17(+0.81%) |
Jan 26, 2024 | 20.85 | 20.89 | 20.82 | 20.83 | 130,885 | -0.03(-0.14%) |
Jan 25, 2024 | 20.82 | 20.91 | 20.79 | 20.86 | 130,480 | +0.11(+0.52%) |
Jan 24, 2024 | 20.68 | 20.80 | 20.68 | 20.75 | 118,619 | +0.10(+0.48%) |
Jan 23, 2024 | 20.66 | 20.81 | 20.62 | 20.65 | 172,763 | -0.10(-0.48%) |
Jan 22, 2024 | 20.67 | 20.80 | 20.61 | 20.75 | 225,955 | +0.19(+0.91%) |
Jan 19, 2024 | 20.43 | 20.65 | 20.32 | 20.56 | 272,048 | +0.10(+0.48%) |
Jan 18, 2024 | 20.49 | 20.60 | 20.45 | 20.46 | 197,597 | -0.10(-0.48%) |
Jan 17, 2024 | 20.62 | 20.62 | 20.56 | 20.56 | 124,025 | -0.09(-0.43%) |
Jan 16, 2024 | 20.78 | 20.85 | 20.64 | 20.65 | 152,020 | -0.21(-1.00%) |
Jan 12, 2024 | 20.88 | 20.91 | 20.82 | 20.86 | 109,579 | +0.02(+0.09%) |
Jan 11, 2024 | 20.83 | 20.91 | 20.80 | 20.84 | 113,166 | -0.02(-0.11%) |
Jan 10, 2024 | 20.92 | 20.98 | 20.85 | 20.86 | 175,977 | -0.07(-0.33%) |
Jan 09, 2024 | 20.90 | 21.08 | 20.90 | 20.93 | 170,582 | -0.05(-0.24%) |
Jan 08, 2024 | 20.74 | 21.03 | 20.74 | 20.98 | 267,951 | +0.19(+0.90%) |
Jan 05, 2024 | 20.70 | 20.84 | 20.67 | 20.79 | 195,335 | +0.07(+0.33%) |
Jan 04, 2024 | 20.65 | 20.79 | 20.60 | 20.72 | 170,762 | +0.04(+0.19%) |
Jan 03, 2024 | 20.54 | 20.73 | 20.52 | 20.68 | 185,414 | +0.15(+0.72%) |