Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.57 | 21.57 | 20.53 | 20.61 | 19,528 | -0.84(-3.92%) |
Mar 27, 2024 | 21.22 | 21.74 | 21.22 | 21.45 | 13,619 | -0.17(-0.79%) |
Mar 26, 2024 | 21.70 | 21.80 | 21.50 | 21.62 | 12,544 | -0.08(-0.37%) |
Mar 25, 2024 | 21.54 | 21.71 | 21.18 | 21.70 | 6,523 | +0.16(+0.74%) |
Mar 22, 2024 | 21.90 | 21.90 | 21.54 | 21.54 | 2,111 | +0.04(+0.19%) |
Mar 21, 2024 | 21.89 | 21.98 | 21.35 | 21.50 | 12,231 | -0.27(-1.24%) |
Mar 20, 2024 | 21.81 | 21.92 | 21.70 | 21.77 | 2,365 | -0.03(-0.14%) |
Mar 19, 2024 | 21.45 | 21.80 | 21.45 | 21.80 | 3,128 | +0.32(+1.49%) |
Mar 18, 2024 | 21.47 | 21.49 | 21.27 | 21.48 | 6,720 | +0.25(+1.18%) |
Mar 13, 2024 | 21.23 | 113 | -0.12(-0.56%) | |||
Mar 12, 2024 | 21.54 | 21.54 | 21.35 | 21.35 | 4,470 | -0.06(-0.28%) |
Mar 11, 2024 | 21.62 | 21.62 | 21.41 | 21.41 | 2,785 | -0.21(-0.97%) |
Mar 08, 2024 | 21.59 | 21.77 | 21.46 | 21.62 | 3,426 | -0.22(-1.01%) |
Mar 07, 2024 | 21.77 | 21.93 | 21.22 | 21.84 | 14,793 | +0.07(+0.32%) |
Mar 06, 2024 | 21.58 | 21.94 | 21.16 | 21.77 | 7,209 | +0.05(+0.23%) |
Mar 05, 2024 | 21.53 | 21.81 | 21.01 | 21.72 | 6,337 | +0.07(+0.32%) |
Mar 04, 2024 | 21.65 | 21.70 | 21.31 | 21.65 | 11,521 | +0.12(+0.56%) |
Mar 01, 2024 | 21.31 | 21.53 | 21.05 | 21.53 | 17,381 | +0.51(+2.43%) |
Feb 29, 2024 | 21.70 | 21.70 | 20.96 | 21.02 | 27,780 | -0.41(-1.89%) |
Feb 28, 2024 | 21.21 | 21.60 | 21.11 | 21.43 | 9,876 | +0.03(+0.12%) |
Feb 27, 2024 | 21.35 | 21.40 | 21.35 | 21.40 | 1,793 | +0.00(+0.00%) |
Feb 26, 2024 | 21.54 | 21.54 | 21.00 | 21.40 | 13,729 | -0.12(-0.56%) |
Feb 23, 2024 | 21.55 | 21.55 | 21.13 | 21.52 | 13,721 | +0.25(+1.19%) |
Feb 22, 2024 | 21.42 | 21.58 | 21.27 | 21.27 | 2,545 | -0.01(-0.06%) |
Feb 21, 2024 | 21.58 | 21.58 | 20.99 | 21.28 | 4,298 | -0.43(-1.98%) |
Feb 20, 2024 | 21.55 | 21.82 | 21.29 | 21.71 | 16,526 | +0.13(+0.60%) |
Feb 16, 2024 | 21.59 | 21.63 | 21.20 | 21.58 | 5,226 | -0.06(-0.28%) |
Feb 15, 2024 | 21.41 | 21.67 | 21.40 | 21.64 | 5,527 | +0.09(+0.42%) |
Feb 14, 2024 | 21.60 | 21.68 | 20.76 | 21.55 | 4,635 | -0.06(-0.28%) |
Feb 13, 2024 | 21.62 | 21.62 | 21.61 | 21.61 | 505 | -0.07(-0.32%) |
Feb 12, 2024 | 21.35 | 21.69 | 21.29 | 21.68 | 7,980 | +0.43(+2.02%) |
Feb 09, 2024 | 20.83 | 21.26 | 20.83 | 21.25 | 6,778 | +0.35(+1.67%) |
Feb 08, 2024 | 20.70 | 20.90 | 20.68 | 20.90 | 6,416 | +0.02(+0.10%) |
Feb 07, 2024 | 20.69 | 20.90 | 20.69 | 20.88 | 3,911 | +0.22(+1.06%) |
Feb 06, 2024 | 20.75 | 20.84 | 20.66 | 20.66 | 3,364 | -0.09(-0.43%) |
Feb 05, 2024 | 20.90 | 20.90 | 20.68 | 20.75 | 3,922 | +0.07(+0.34%) |
Feb 02, 2024 | 21.09 | 21.09 | 20.68 | 20.68 | 10,445 | -0.15(-0.72%) |
Feb 01, 2024 | 20.73 | 20.90 | 20.70 | 20.83 | 3,634 | +0.03(+0.14%) |
Jan 31, 2024 | 20.75 | 20.80 | 20.71 | 20.80 | 2,479 | -0.09(-0.43%) |
Jan 30, 2024 | 20.95 | 21.03 | 20.56 | 20.89 | 10,704 | +0.09(+0.43%) |
Jan 29, 2024 | 20.68 | 20.82 | 20.62 | 20.80 | 8,485 | +0.00(+0.00%) |
Jan 26, 2024 | 20.94 | 20.96 | 20.70 | 20.80 | 8,612 | -0.20(-0.95%) |
Jan 25, 2024 | 20.66 | 21.00 | 20.64 | 21.00 | 21,863 | +0.25(+1.23%) |
Jan 24, 2024 | 20.74 | 20.80 | 20.51 | 20.75 | 6,948 | -0.02(-0.12%) |
Jan 23, 2024 | 20.80 | 20.99 | 20.54 | 20.77 | 10,717 | -0.19(-0.91%) |
Jan 22, 2024 | 20.60 | 21.00 | 20.56 | 20.96 | 38,876 | +0.36(+1.75%) |
Jan 19, 2024 | 20.66 | 20.93 | 20.56 | 20.60 | 10,119 | -0.50(-2.35%) |
Jan 18, 2024 | 21.15 | 21.25 | 21.09 | 21.10 | 6,314 | -0.17(-0.81%) |
Jan 17, 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 1,489 | -0.01(-0.05%) |
Jan 16, 2024 | 21.26 | 21.49 | 21.28 | 21.28 | 4,089 | +0.20(+0.95%) |
Jan 12, 2024 | 21.39 | 21.50 | 21.08 | 21.08 | 6,533 | -0.32(-1.49%) |
Jan 11, 2024 | 21.40 | 21.40 | 21.39 | 21.40 | 1,088 | +0.00(+0.00%) |
Jan 10, 2024 | 21.00 | 21.40 | 20.91 | 21.40 | 5,499 | +0.32(+1.52%) |
Jan 09, 2024 | 21.20 | 21.20 | 20.76 | 21.08 | 4,606 | -0.18(-0.85%) |
Jan 08, 2024 | 20.95 | 21.28 | 20.95 | 21.26 | 8,011 | +0.37(+1.79%) |
Jan 05, 2024 | 20.96 | 21.25 | 20.89 | 20.89 | 4,330 | -0.17(-0.83%) |
Jan 04, 2024 | 20.97 | 21.14 | 20.97 | 21.06 | 3,411 | +0.12(+0.57%) |
Jan 03, 2024 | 20.91 | 20.97 | 20.66 | 20.94 | 9,325 | -0.21(-0.99%) |