Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.56 | 21.71 | 21.56 | 21.65 | 71,413 | +0.08(+0.37%) |
Mar 27, 2024 | 21.46 | 21.59 | 21.46 | 21.57 | 56,983 | +0.19(+0.89%) |
Mar 26, 2024 | 21.46 | 21.52 | 21.38 | 21.38 | 70,713 | +0.04(+0.19%) |
Mar 25, 2024 | 21.28 | 21.49 | 21.28 | 21.34 | 76,373 | -0.01(-0.03%) |
Mar 22, 2024 | 21.44 | 21.45 | 21.32 | 21.35 | 63,212 | -0.11(-0.53%) |
Mar 21, 2024 | 21.44 | 21.53 | 21.31 | 21.46 | 54,314 | +0.08(+0.38%) |
Mar 20, 2024 | 21.10 | 21.39 | 20.89 | 21.38 | 156,799 | +0.17(+0.80%) |
Mar 19, 2024 | 20.97 | 21.23 | 20.97 | 21.21 | 54,356 | +0.30(+1.43%) |
Mar 18, 2024 | 20.98 | 21.03 | 20.91 | 20.91 | 70,674 | -0.04(-0.19%) |
Mar 15, 2024 | 20.95 | 21.06 | 20.87 | 20.95 | 78,804 | +0.05(+0.24%) |
Mar 14, 2024 | 21.13 | 21.13 | 20.90 | 20.90 | 49,048 | -0.14(-0.67%) |
Mar 13, 2024 | 21.04 | 21.17 | 21.03 | 21.04 | 59,252 | -0.16(-0.73%) |
Mar 12, 2024 | 21.10 | 21.22 | 21.04 | 21.20 | 70,170 | +0.07(+0.36%) |
Mar 11, 2024 | 21.05 | 21.15 | 21.05 | 21.12 | 75,222 | -0.14(-0.66%) |
Mar 08, 2024 | 21.12 | 21.26 | 21.12 | 21.26 | 59,793 | +0.30(+1.43%) |
Mar 07, 2024 | 20.90 | 21.01 | 20.90 | 20.96 | 71,561 | +0.10(+0.46%) |
Mar 06, 2024 | 20.88 | 20.98 | 20.85 | 20.86 | 59,336 | +0.15(+0.74%) |
Mar 05, 2024 | 20.70 | 20.82 | 20.62 | 20.71 | 64,732 | -0.07(-0.34%) |
Mar 04, 2024 | 20.77 | 20.94 | 20.71 | 20.78 | 133,465 | -0.05(-0.24%) |
Mar 01, 2024 | 20.68 | 20.90 | 20.67 | 20.83 | 53,696 | +0.18(+0.87%) |
Feb 29, 2024 | 20.72 | 20.81 | 20.60 | 20.65 | 78,596 | -0.02(-0.10%) |
Feb 28, 2024 | 20.57 | 20.68 | 20.48 | 20.67 | 60,678 | -0.08(-0.39%) |
Feb 27, 2024 | 20.79 | 20.83 | 20.73 | 20.75 | 88,038 | -0.04(-0.19%) |
Feb 26, 2024 | 20.80 | 20.88 | 20.74 | 20.79 | 72,661 | -0.13(-0.62%) |
Feb 23, 2024 | 20.82 | 20.94 | 20.82 | 20.92 | 53,735 | +0.10(+0.48%) |
Feb 22, 2024 | 20.86 | 20.95 | 20.80 | 20.82 | 49,400 | +0.12(+0.58%) |
Feb 21, 2024 | 20.72 | 20.82 | 20.69 | 20.70 | 93,352 | +0.03(+0.15%) |
Feb 20, 2024 | 20.65 | 20.79 | 20.59 | 20.67 | 85,847 | +0.00(+0.00%) |
Feb 16, 2024 | 20.65 | 20.86 | 20.65 | 20.67 | 109,270 | +0.02(+0.10%) |
Feb 15, 2024 | 20.56 | 20.83 | 20.56 | 20.65 | 57,333 | +0.15(+0.73%) |
Feb 14, 2024 | 20.30 | 20.50 | 20.27 | 20.50 | 83,467 | +0.29(+1.43%) |
Feb 13, 2024 | 20.35 | 20.43 | 20.16 | 20.21 | 61,082 | -0.66(-3.16%) |
Feb 12, 2024 | 20.68 | 20.89 | 20.68 | 20.87 | 86,662 | +0.30(+1.46%) |
Feb 09, 2024 | 20.59 | 20.72 | 20.51 | 20.57 | 52,533 | -0.18(-0.87%) |
Feb 08, 2024 | 20.67 | 20.75 | 20.58 | 20.75 | 47,677 | +0.03(+0.14%) |
Feb 07, 2024 | 20.79 | 20.82 | 20.70 | 20.72 | 62,117 | -0.03(-0.14%) |
Feb 06, 2024 | 20.60 | 20.85 | 20.60 | 20.75 | 53,242 | +0.02(+0.10%) |
Feb 05, 2024 | 20.66 | 20.73 | 20.52 | 20.73 | 58,714 | +0.02(+0.10%) |
Feb 02, 2024 | 20.75 | 20.83 | 20.66 | 20.71 | 55,987 | -0.28(-1.33%) |
Feb 01, 2024 | 20.78 | 20.99 | 20.75 | 20.99 | 56,437 | +0.20(+0.96%) |
Jan 31, 2024 | 21.00 | 21.14 | 20.79 | 20.79 | 127,677 | -0.12(-0.55%) |
Jan 30, 2024 | 20.89 | 20.92 | 20.78 | 20.91 | 48,763 | -0.08(-0.40%) |
Jan 29, 2024 | 20.76 | 20.99 | 20.75 | 20.99 | 67,157 | +0.20(+0.96%) |
Jan 26, 2024 | 20.80 | 20.86 | 20.76 | 20.79 | 45,395 | +0.06(+0.29%) |
Jan 25, 2024 | 20.78 | 20.83 | 20.65 | 20.73 | 44,866 | +0.01(+0.05%) |
Jan 24, 2024 | 20.91 | 20.91 | 20.71 | 20.72 | 44,345 | +0.12(+0.58%) |
Jan 23, 2024 | 20.62 | 20.67 | 20.51 | 20.60 | 59,956 | -0.13(-0.63%) |
Jan 22, 2024 | 20.62 | 20.78 | 20.62 | 20.73 | 72,926 | +0.02(+0.10%) |
Jan 19, 2024 | 20.48 | 20.71 | 20.44 | 20.71 | 75,351 | +0.24(+1.17%) |
Jan 18, 2024 | 20.47 | 20.50 | 20.39 | 20.47 | 46,334 | +0.02(+0.10%) |
Jan 17, 2024 | 20.58 | 20.58 | 20.36 | 20.45 | 83,128 | -0.45(-2.15%) |
Jan 16, 2024 | 21.15 | 21.15 | 20.88 | 20.90 | 87,189 | -0.58(-2.70%) |
Jan 12, 2024 | 21.41 | 21.54 | 21.40 | 21.48 | 50,475 | +0.20(+0.94%) |
Jan 11, 2024 | 21.30 | 21.35 | 21.11 | 21.28 | 49,612 | -0.12(-0.56%) |
Jan 10, 2024 | 21.27 | 21.40 | 21.25 | 21.40 | 45,663 | +0.16(+0.75%) |
Jan 09, 2024 | 21.22 | 21.26 | 21.15 | 21.24 | 48,232 | -0.18(-0.83%) |
Jan 08, 2024 | 21.17 | 21.46 | 21.17 | 21.42 | 62,776 | +0.12(+0.55%) |
Jan 05, 2024 | 21.19 | 21.43 | 21.19 | 21.30 | 42,553 | +0.06(+0.28%) |
Jan 04, 2024 | 21.12 | 21.31 | 21.12 | 21.24 | 48,327 | +0.03(+0.14%) |
Jan 03, 2024 | 21.21 | 21.28 | 21.17 | 21.21 | 53,708 | -0.33(-1.53%) |