Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 22.78 | 22.81 | 22.68 | 22.72 | 5,935 | -0.04(-0.17%) |
Mar 27, 2024 | 22.50 | 22.80 | 22.50 | 22.76 | 6,807 | +0.32(+1.42%) |
Mar 26, 2024 | 22.43 | 22.50 | 22.43 | 22.44 | 3,801 | +0.08(+0.36%) |
Mar 25, 2024 | 22.37 | 22.41 | 22.31 | 22.36 | 6,791 | -0.08(-0.38%) |
Mar 22, 2024 | 22.46 | 22.50 | 22.40 | 22.44 | 3,651 | -0.05(-0.21%) |
Mar 21, 2024 | 22.50 | 22.57 | 22.38 | 22.49 | 36,065 | +0.14(+0.62%) |
Mar 20, 2024 | 21.89 | 22.39 | 21.89 | 22.35 | 13,789 | +0.44(+2.01%) |
Mar 19, 2024 | 21.84 | 21.95 | 21.84 | 21.91 | 2,529 | +0.06(+0.27%) |
Mar 18, 2024 | 21.87 | 21.95 | 21.85 | 21.85 | 9,198 | +0.02(+0.11%) |
Mar 15, 2024 | 21.89 | 21.89 | 21.76 | 21.83 | 4,045 | -0.01(-0.03%) |
Mar 14, 2024 | 22.04 | 22.04 | 21.82 | 21.83 | 6,058 | -0.24(-1.07%) |
Mar 13, 2024 | 21.92 | 22.20 | 21.90 | 22.07 | 8,131 | +0.12(+0.55%) |
Mar 12, 2024 | 21.90 | 21.95 | 21.84 | 21.95 | 10,931 | -0.02(-0.09%) |
Mar 11, 2024 | 21.97 | 22.00 | 21.91 | 21.97 | 9,561 | -0.03(-0.15%) |
Mar 08, 2024 | 22.01 | 22.16 | 21.81 | 22.01 | 12,459 | +0.11(+0.51%) |
Mar 07, 2024 | 21.97 | 22.05 | 21.89 | 21.89 | 7,800 | +0.02(+0.09%) |
Mar 06, 2024 | 21.87 | 22.04 | 21.76 | 21.87 | 12,124 | +0.14(+0.63%) |
Mar 05, 2024 | 21.61 | 21.80 | 21.57 | 21.74 | 3,856 | +0.03(+0.15%) |
Mar 04, 2024 | 21.77 | 21.90 | 21.70 | 21.70 | 10,633 | -0.18(-0.83%) |
Mar 01, 2024 | 21.90 | 21.91 | 21.73 | 21.89 | 8,535 | -0.03(-0.13%) |
Feb 29, 2024 | 21.91 | 21.91 | 21.80 | 21.91 | 3,150 | +0.00(+0.00%) |
Feb 28, 2024 | 21.86 | 22.00 | 21.86 | 21.91 | 5,902 | -0.11(-0.49%) |
Feb 27, 2024 | 21.97 | 22.13 | 21.97 | 22.02 | 18,494 | +0.26(+1.19%) |
Feb 26, 2024 | 21.88 | 21.88 | 21.76 | 21.76 | 5,840 | -0.18(-0.80%) |
Feb 23, 2024 | 21.90 | 22.00 | 21.90 | 21.94 | 10,239 | +0.03(+0.14%) |
Feb 22, 2024 | 21.63 | 21.99 | 21.63 | 21.91 | 27,337 | +0.39(+1.84%) |
Feb 21, 2024 | 21.33 | 21.57 | 21.33 | 21.51 | 21,094 | +0.11(+0.51%) |
Feb 20, 2024 | 21.36 | 21.53 | 21.36 | 21.40 | 18,035 | +0.04(+0.18%) |
Feb 16, 2024 | 21.47 | 21.50 | 21.29 | 21.36 | 4,000 | -0.10(-0.45%) |
Feb 15, 2024 | 21.32 | 21.50 | 21.32 | 21.46 | 13,187 | +0.25(+1.18%) |
Feb 14, 2024 | 21.08 | 21.25 | 21.03 | 21.21 | 10,458 | +0.19(+0.90%) |
Feb 13, 2024 | 21.05 | 21.05 | 20.88 | 21.02 | 5,472 | -0.36(-1.68%) |
Feb 12, 2024 | 21.22 | 21.45 | 21.22 | 21.38 | 8,640 | +0.10(+0.47%) |
Feb 09, 2024 | 21.46 | 21.46 | 21.14 | 21.28 | 30,793 | -0.12(-0.54%) |
Feb 08, 2024 | 21.31 | 21.40 | 21.20 | 21.40 | 12,925 | +0.07(+0.31%) |
Feb 07, 2024 | 21.31 | 21.38 | 21.29 | 21.33 | 15,202 | -0.03(-0.14%) |
Feb 06, 2024 | 21.08 | 21.39 | 21.03 | 21.36 | 15,148 | +0.27(+1.27%) |
Feb 05, 2024 | 21.20 | 21.20 | 20.99 | 21.09 | 13,241 | -0.29(-1.34%) |
Feb 02, 2024 | 21.21 | 21.47 | 21.20 | 21.38 | 21,207 | +0.01(+0.03%) |
Feb 01, 2024 | 21.28 | 21.39 | 21.04 | 21.37 | 14,056 | +0.25(+1.17%) |
Jan 31, 2024 | 21.28 | 21.42 | 21.12 | 21.12 | 12,489 | -0.21(-0.99%) |
Jan 30, 2024 | 21.37 | 21.43 | 21.33 | 21.34 | 13,326 | -0.11(-0.50%) |
Jan 29, 2024 | 21.25 | 21.51 | 21.25 | 21.44 | 19,756 | +0.20(+0.95%) |
Jan 26, 2024 | 21.47 | 21.47 | 21.24 | 21.24 | 11,064 | -0.11(-0.52%) |
Jan 25, 2024 | 21.20 | 21.44 | 21.18 | 21.35 | 23,277 | +0.34(+1.62%) |
Jan 24, 2024 | 21.14 | 21.16 | 21.00 | 21.01 | 8,450 | +0.08(+0.40%) |
Jan 23, 2024 | 20.98 | 21.15 | 20.91 | 20.93 | 8,720 | +0.08(+0.37%) |
Jan 22, 2024 | 20.91 | 21.00 | 20.77 | 20.85 | 23,083 | -0.02(-0.09%) |
Jan 19, 2024 | 20.81 | 20.87 | 20.61 | 20.87 | 9,453 | +0.08(+0.36%) |
Jan 18, 2024 | 20.45 | 20.83 | 20.45 | 20.79 | 14,936 | +0.40(+1.97%) |
Jan 17, 2024 | 20.28 | 20.44 | 20.28 | 20.39 | 10,142 | -0.17(-0.83%) |
Jan 16, 2024 | 20.51 | 20.56 | 20.44 | 20.56 | 37,724 | -0.22(-1.06%) |
Jan 12, 2024 | 21.15 | 21.15 | 20.72 | 20.78 | 13,825 | -0.47(-2.21%) |
Jan 11, 2024 | 21.21 | 21.26 | 21.07 | 21.25 | 17,008 | +0.00(+0.02%) |
Jan 10, 2024 | 21.15 | 21.29 | 21.15 | 21.25 | 4,877 | +0.07(+0.31%) |
Jan 09, 2024 | 21.18 | 21.25 | 21.16 | 21.18 | 7,763 | -0.15(-0.70%) |
Jan 08, 2024 | 21.10 | 21.38 | 21.10 | 21.33 | 12,465 | +0.24(+1.14%) |
Jan 05, 2024 | 20.66 | 21.17 | 20.66 | 21.09 | 12,197 | +0.30(+1.44%) |
Jan 04, 2024 | 20.58 | 20.87 | 20.58 | 20.79 | 4,625 | +0.23(+1.14%) |
Jan 03, 2024 | 20.77 | 20.79 | 20.51 | 20.55 | 44,296 | -0.52(-2.46%) |