Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.32 | 21.43 | 21.32 | 21.43 | 2,669 | +0.19(+0.89%) |
Mar 27, 2024 | 21.06 | 21.31 | 21.06 | 21.24 | 7,291 | -0.07(-0.33%) |
Mar 26, 2024 | 21.34 | 21.34 | 21.31 | 21.31 | 1,905 | -0.25(-1.16%) |
Mar 25, 2024 | 21.55 | 21.57 | 21.54 | 21.56 | 3,321 | +0.06(+0.28%) |
Mar 22, 2024 | 21.58 | 21.58 | 21.43 | 21.50 | 3,276 | -0.30(-1.38%) |
Mar 21, 2024 | 21.86 | 21.87 | 21.72 | 21.80 | 2,744 | +0.01(+0.04%) |
Mar 20, 2024 | 21.69 | 21.81 | 21.64 | 21.79 | 2,937 | +0.20(+0.94%) |
Mar 19, 2024 | 21.64 | 21.65 | 21.58 | 21.59 | 2,926 | -0.31(-1.41%) |
Mar 18, 2024 | 22.10 | 22.10 | 21.83 | 21.90 | 69,568 | -0.07(-0.34%) |
Mar 15, 2024 | 21.94 | 21.97 | 21.94 | 21.97 | 2,356 | +0.19(+0.87%) |
Mar 14, 2024 | 21.70 | 21.85 | 21.70 | 21.78 | 8,002 | -0.12(-0.57%) |
Mar 13, 2024 | 21.91 | 21.93 | 21.91 | 21.91 | 846 | +0.19(+0.90%) |
Mar 12, 2024 | 21.71 | 21.71 | 21.54 | 21.71 | 5,269 | +0.06(+0.28%) |
Mar 11, 2024 | 21.54 | 21.65 | 21.54 | 21.65 | 4,160 | +0.27(+1.26%) |
Mar 08, 2024 | 21.36 | 21.42 | 21.35 | 21.38 | 13,568 | -0.07(-0.33%) |
Mar 07, 2024 | 21.42 | 21.47 | 21.42 | 21.45 | 1,789 | +0.27(+1.28%) |
Mar 06, 2024 | 21.25 | 21.25 | 21.16 | 21.18 | 4,356 | +0.12(+0.57%) |
Mar 05, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 334 | -0.08(-0.36%) |
Mar 04, 2024 | 21.18 | 21.18 | 21.14 | 21.14 | 8,905 | +0.02(+0.07%) |
Mar 01, 2024 | 21.01 | 21.12 | 21.01 | 21.12 | 2,767 | +0.12(+0.57%) |
Feb 29, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 167 | +0.08(+0.39%) |
Feb 28, 2024 | 20.91 | 20.93 | 20.91 | 20.92 | 338 | -0.02(-0.11%) |
Feb 27, 2024 | 20.91 | 20.95 | 20.91 | 20.94 | 31,517 | +0.18(+0.85%) |
Feb 26, 2024 | 20.86 | 20.87 | 20.76 | 20.76 | 21,026 | -0.17(-0.81%) |
Feb 23, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 100 | -0.02(-0.07%) |
Feb 22, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 36 | +0.09(+0.41%) |
Feb 21, 2024 | 20.88 | 20.88 | 20.86 | 20.86 | 613 | +0.15(+0.75%) |
Feb 20, 2024 | 20.73 | 20.74 | 20.71 | 20.71 | 24,642 | +0.11(+0.53%) |
Feb 16, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 100 | +0.14(+0.66%) |
Feb 15, 2024 | 20.46 | 20.50 | 20.46 | 20.46 | 3,226 | +0.16(+0.81%) |
Feb 14, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 36 | +0.05(+0.22%) |
Feb 13, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 55 | -0.04(-0.18%) |
Feb 12, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 66 | +0.15(+0.73%) |
Feb 09, 2024 | 20.14 | 20.18 | 20.14 | 20.14 | 13,467 | -0.15(-0.72%) |
Feb 08, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 136 | -0.15(-0.76%) |
Feb 07, 2024 | 20.40 | 20.45 | 20.40 | 20.45 | 260 | -0.13(-0.65%) |
Feb 06, 2024 | 20.58 | 20.60 | 20.56 | 20.58 | 6,288 | +0.08(+0.41%) |
Feb 05, 2024 | 20.47 | 20.50 | 20.47 | 20.50 | 230 | -0.29(-1.39%) |
Feb 02, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 100 | -0.11(-0.53%) |
Feb 01, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 104 | -0.26(-1.23%) |
Jan 31, 2024 | 21.09 | 21.15 | 21.09 | 21.15 | 306 | -0.14(-0.65%) |
Jan 30, 2024 | 21.28 | 21.31 | 21.28 | 21.29 | 510 | +0.13(+0.60%) |
Jan 29, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 56 | -0.01(-0.02%) |
Jan 26, 2024 | 21.21 | 21.21 | 21.17 | 21.17 | 7,824 | +0.00(+0.02%) |
Jan 25, 2024 | 21.19 | 21.19 | 21.17 | 21.17 | 999 | +0.03(+0.12%) |
Jan 24, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 0 | +0.27(+1.32%) |
Jan 23, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 264 | +0.49(+2.38%) |
Jan 22, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 14 | -0.14(-0.68%) |
Jan 19, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 100 | +0.09(+0.44%) |
Jan 18, 2024 | 20.40 | 20.43 | 20.30 | 20.43 | 1,308 | +0.04(+0.17%) |
Jan 17, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 75 | -0.30(-1.43%) |
Jan 16, 2024 | 20.65 | 20.69 | 20.65 | 20.69 | 303 | +0.11(+0.53%) |
Jan 12, 2024 | 20.80 | 20.80 | 20.58 | 20.58 | 383 | -0.22(-1.04%) |
Jan 11, 2024 | 20.81 | 20.81 | 20.80 | 20.80 | 147 | +0.06(+0.27%) |
Jan 10, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 141 | +0.06(+0.31%) |
Jan 09, 2024 | 20.68 | 20.68 | 20.65 | 20.68 | 1,022 | -0.12(-0.56%) |
Jan 08, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 152 | -0.13(-0.62%) |
Jan 05, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 100 | -0.07(-0.34%) |
Jan 04, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 236 | -0.21(-0.99%) |
Jan 03, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 57 | -0.06(-0.28%) |