Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.36 | 21.39 | 21.35 | 21.37 | 69,602 | -0.03(-0.15%) |
Mar 27, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 52 | +0.04(+0.19%) |
Mar 26, 2024 | 21.32 | 21.36 | 21.31 | 21.36 | 1,809 | +0.02(+0.09%) |
Mar 25, 2024 | 21.31 | 21.37 | 21.31 | 21.34 | 8,134 | +0.02(+0.11%) |
Mar 22, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 101 | +0.08(+0.37%) |
Mar 21, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 27 | -0.02(-0.08%) |
Mar 20, 2024 | 21.27 | 21.28 | 21.26 | 21.26 | 579 | +0.05(+0.22%) |
Mar 19, 2024 | 21.19 | 21.22 | 21.19 | 21.21 | 2,687 | +0.04(+0.19%) |
Mar 18, 2024 | 21.18 | 21.18 | 21.13 | 21.17 | 1,715 | -0.02(-0.12%) |
Mar 15, 2024 | 21.16 | 21.21 | 21.16 | 21.20 | 4,982 | +0.02(+0.08%) |
Mar 14, 2024 | 21.25 | 21.25 | 21.18 | 21.18 | 778 | -0.14(-0.65%) |
Mar 13, 2024 | 21.37 | 21.37 | 21.32 | 21.32 | 812 | -0.05(-0.25%) |
Mar 12, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 27 | -0.05(-0.25%) |
Mar 11, 2024 | 21.47 | 21.47 | 21.40 | 21.43 | 3,795 | -0.00(-0.01%) |
Mar 08, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 101 | +0.01(+0.07%) |
Mar 07, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 530 | +0.05(+0.25%) |
Mar 06, 2024 | 21.39 | 21.39 | 21.34 | 21.36 | 1,429 | +0.02(+0.11%) |
Mar 05, 2024 | 21.25 | 21.34 | 21.25 | 21.34 | 645 | +0.15(+0.71%) |
Mar 04, 2024 | 21.18 | 21.19 | 21.18 | 21.19 | 270 | -0.06(-0.28%) |
Mar 01, 2024 | 21.07 | 21.25 | 21.07 | 21.25 | 511 | +0.12(+0.56%) |
Feb 29, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 88 | +0.12(+0.59%) |
Feb 28, 2024 | 21.01 | 21.04 | 20.94 | 21.00 | 46,685 | -0.01(-0.07%) |
Feb 27, 2024 | 21.03 | 21.03 | 21.01 | 21.02 | 413,523 | -0.04(-0.21%) |
Feb 26, 2024 | 21.08 | 21.08 | 21.00 | 21.06 | 5,154 | -0.06(-0.27%) |
Feb 23, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 101 | +0.14(+0.65%) |
Feb 22, 2024 | 20.99 | 20.99 | 20.98 | 20.98 | 1,096 | +0.03(+0.14%) |
Feb 21, 2024 | 21.05 | 21.05 | 20.95 | 20.95 | 376 | -0.15(-0.69%) |
Feb 20, 2024 | 21.10 | 21.13 | 21.08 | 21.10 | 10,366 | +0.05(+0.26%) |
Feb 16, 2024 | 21.04 | 21.05 | 21.04 | 21.05 | 382 | -0.10(-0.46%) |
Feb 15, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 11 | +0.01(+0.05%) |
Feb 14, 2024 | 21.10 | 21.15 | 21.09 | 21.14 | 5,503 | +0.14(+0.68%) |
Feb 13, 2024 | 21.07 | 21.08 | 20.99 | 20.99 | 77,479 | -0.21(-0.98%) |
Feb 12, 2024 | 21.22 | 21.25 | 21.16 | 21.20 | 13,704 | +0.02(+0.10%) |
Feb 09, 2024 | 21.17 | 21.18 | 21.16 | 21.18 | 1,880 | -0.03(-0.16%) |
Feb 08, 2024 | 21.20 | 21.25 | 21.19 | 21.21 | 8,205 | -0.03(-0.16%) |
Feb 07, 2024 | 21.24 | 21.25 | 21.23 | 21.25 | 2,546 | -0.04(-0.21%) |
Feb 06, 2024 | 21.28 | 21.29 | 21.28 | 21.29 | 681 | +0.14(+0.65%) |
Feb 05, 2024 | 21.15 | 21.16 | 21.13 | 21.16 | 10,748 | -0.18(-0.83%) |
Feb 02, 2024 | 21.32 | 21.34 | 21.31 | 21.33 | 5,476 | -0.25(-1.14%) |
Feb 01, 2024 | 21.51 | 21.58 | 21.51 | 21.58 | 4,654 | +0.19(+0.89%) |
Jan 31, 2024 | 21.46 | 21.46 | 21.39 | 21.39 | 2,449 | +0.10(+0.49%) |
Jan 30, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 39 | +0.02(+0.09%) |
Jan 29, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 1 | +0.11(+0.54%) |
Jan 26, 2024 | 21.13 | 21.15 | 21.13 | 21.15 | 2,249 | -0.05(-0.21%) |
Jan 25, 2024 | 21.17 | 21.21 | 21.15 | 21.20 | 5,542 | +0.09(+0.42%) |
Jan 24, 2024 | 21.12 | 21.22 | 21.11 | 21.11 | 20,229 | -0.02(-0.10%) |
Jan 23, 2024 | 21.14 | 21.15 | 21.11 | 21.13 | 7,303 | -0.03(-0.13%) |
Jan 22, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 293 | +0.03(+0.16%) |
Jan 19, 2024 | 21.11 | 21.13 | 21.11 | 21.12 | 671 | -0.00(-0.02%) |
Jan 18, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 17 | -0.06(-0.27%) |
Jan 17, 2024 | 21.14 | 21.19 | 21.14 | 21.18 | 5,589 | -0.04(-0.20%) |
Jan 16, 2024 | 21.27 | 21.31 | 21.23 | 21.23 | 2,615 | -0.20(-0.94%) |
Jan 12, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 139 | +0.07(+0.31%) |
Jan 11, 2024 | 21.28 | 21.36 | 21.28 | 21.36 | 10,801 | +0.12(+0.56%) |
Jan 10, 2024 | 21.26 | 21.28 | 21.24 | 21.24 | 1,447 | -0.01(-0.07%) |
Jan 09, 2024 | 21.26 | 21.27 | 21.26 | 21.26 | 3,134 | -0.02(-0.08%) |
Jan 08, 2024 | 21.29 | 21.29 | 21.27 | 21.27 | 1,211 | +0.11(+0.54%) |
Jan 05, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 201 | -0.05(-0.22%) |
Jan 04, 2024 | 21.16 | 21.21 | 21.16 | 21.21 | 848 | -0.12(-0.58%) |
Jan 03, 2024 | 21.33 | 21.36 | 21.33 | 21.33 | 6,187 | +0.02(+0.11%) |