Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 20.73 | 20.86 | 20.71 | 20.77 | 91,487 | -0.01(-0.05%) |
Mar 27, 2024 | 20.81 | 20.81 | 20.67 | 20.78 | 161,045 | +0.11(+0.53%) |
Mar 26, 2024 | 20.96 | 20.98 | 20.67 | 20.67 | 107,780 | -0.15(-0.72%) |
Mar 25, 2024 | 20.77 | 20.92 | 20.77 | 20.82 | 70,949 | -0.05(-0.24%) |
Mar 22, 2024 | 20.93 | 20.95 | 20.72 | 20.87 | 98,453 | -0.10(-0.48%) |
Mar 21, 2024 | 21.10 | 21.18 | 20.97 | 20.97 | 335,240 | +0.22(+1.06%) |
Mar 20, 2024 | 20.42 | 20.82 | 20.36 | 20.75 | 94,654 | +0.33(+1.62%) |
Mar 19, 2024 | 20.28 | 20.44 | 20.07 | 20.42 | 119,907 | -0.08(-0.39%) |
Mar 18, 2024 | 20.63 | 20.63 | 20.45 | 20.50 | 120,007 | +0.11(+0.54%) |
Mar 15, 2024 | 20.54 | 20.54 | 20.33 | 20.39 | 98,905 | -0.27(-1.31%) |
Mar 14, 2024 | 20.94 | 21.00 | 20.49 | 20.66 | 89,461 | -0.28(-1.34%) |
Mar 13, 2024 | 21.08 | 21.10 | 20.91 | 20.94 | 88,879 | -0.29(-1.37%) |
Mar 12, 2024 | 21.07 | 21.24 | 20.80 | 21.23 | 108,269 | +0.28(+1.34%) |
Mar 11, 2024 | 20.98 | 21.08 | 20.86 | 20.95 | 86,143 | -0.14(-0.66%) |
Mar 08, 2024 | 21.51 | 21.69 | 21.01 | 21.09 | 161,881 | -0.28(-1.31%) |
Mar 07, 2024 | 21.23 | 21.47 | 21.13 | 21.37 | 104,443 | +0.36(+1.71%) |
Mar 06, 2024 | 21.11 | 21.19 | 20.85 | 21.01 | 110,843 | +0.34(+1.64%) |
Mar 05, 2024 | 21.09 | 21.09 | 20.57 | 20.67 | 174,415 | -0.64(-3.00%) |
Mar 04, 2024 | 21.58 | 21.60 | 21.28 | 21.31 | 504,633 | -0.13(-0.61%) |
Mar 01, 2024 | 21.28 | 21.59 | 21.07 | 21.44 | 141,525 | +0.25(+1.18%) |
Feb 29, 2024 | 21.15 | 21.21 | 20.97 | 21.19 | 127,547 | +0.22(+1.05%) |
Feb 28, 2024 | 21.07 | 21.11 | 20.88 | 20.97 | 135,853 | -0.33(-1.55%) |
Feb 27, 2024 | 21.38 | 21.38 | 21.19 | 21.30 | 92,273 | +0.05(+0.24%) |
Feb 26, 2024 | 21.12 | 21.38 | 21.11 | 21.25 | 1,239,686 | +0.25(+1.19%) |
Feb 23, 2024 | 21.18 | 21.18 | 20.88 | 21.00 | 533,300 | -0.09(-0.43%) |
Feb 22, 2024 | 21.09 | 21.19 | 20.98 | 21.09 | 138,859 | +0.58(+2.83%) |
Feb 21, 2024 | 20.53 | 20.54 | 20.30 | 20.51 | 99,439 | -0.34(-1.63%) |
Feb 20, 2024 | 21.15 | 21.15 | 20.63 | 20.85 | 117,057 | -0.36(-1.70%) |
Feb 16, 2024 | 21.48 | 21.49 | 21.16 | 21.21 | 196,483 | -0.36(-1.67%) |
Feb 15, 2024 | 21.62 | 21.68 | 21.34 | 21.57 | 117,559 | +0.11(+0.51%) |
Feb 14, 2024 | 21.22 | 21.49 | 21.12 | 21.46 | 238,213 | +0.59(+2.83%) |
Feb 13, 2024 | 21.00 | 21.15 | 20.72 | 20.87 | 743,030 | -0.87(-4.00%) |
Feb 12, 2024 | 21.64 | 22.05 | 21.61 | 21.74 | 167,506 | +0.19(+0.88%) |
Feb 09, 2024 | 21.30 | 21.60 | 21.25 | 21.55 | 138,599 | +0.47(+2.23%) |
Feb 08, 2024 | 20.70 | 21.15 | 20.70 | 21.08 | 150,924 | +0.52(+2.53%) |
Feb 07, 2024 | 20.54 | 20.62 | 20.39 | 20.56 | 750,093 | +0.19(+0.93%) |
Feb 06, 2024 | 20.47 | 20.47 | 20.19 | 20.37 | 94,472 | -0.02(-0.10%) |
Feb 05, 2024 | 20.54 | 20.54 | 20.16 | 20.39 | 132,003 | -0.15(-0.73%) |
Feb 02, 2024 | 20.30 | 20.58 | 20.17 | 20.54 | 232,787 | +0.33(+1.63%) |
Feb 01, 2024 | 20.19 | 20.28 | 19.97 | 20.21 | 126,465 | +0.16(+0.80%) |
Jan 31, 2024 | 20.31 | 20.50 | 20.02 | 20.05 | 135,864 | -0.48(-2.34%) |
Jan 30, 2024 | 20.75 | 20.75 | 20.45 | 20.53 | 98,713 | -0.24(-1.16%) |
Jan 29, 2024 | 20.39 | 20.78 | 20.37 | 20.77 | 202,525 | +0.41(+2.01%) |
Jan 26, 2024 | 20.49 | 20.56 | 20.34 | 20.36 | 87,430 | -0.18(-0.88%) |
Jan 25, 2024 | 20.79 | 20.79 | 20.45 | 20.54 | 156,753 | -0.05(-0.24%) |
Jan 24, 2024 | 20.99 | 21.00 | 20.57 | 20.59 | 152,567 | -0.16(-0.78%) |
Jan 23, 2024 | 20.76 | 20.78 | 20.61 | 20.75 | 149,675 | +0.12(+0.59%) |
Jan 22, 2024 | 20.51 | 20.79 | 20.50 | 20.63 | 114,158 | +0.36(+1.78%) |
Jan 19, 2024 | 20.06 | 20.28 | 19.91 | 20.27 | 465,521 | +0.37(+1.86%) |
Jan 18, 2024 | 19.90 | 19.98 | 19.64 | 19.90 | 206,850 | +0.28(+1.43%) |
Jan 17, 2024 | 19.64 | 19.64 | 19.30 | 19.62 | 177,512 | -0.24(-1.21%) |
Jan 16, 2024 | 19.86 | 19.98 | 19.68 | 19.86 | 848,461 | -0.14(-0.70%) |
Jan 12, 2024 | 20.19 | 20.26 | 19.94 | 20.00 | 134,299 | -0.09(-0.43%) |
Jan 11, 2024 | 20.20 | 20.26 | 19.78 | 20.09 | 121,168 | -0.00(-0.01%) |
Jan 10, 2024 | 20.13 | 20.18 | 19.87 | 20.09 | 120,712 | +0.06(+0.30%) |
Jan 09, 2024 | 19.86 | 20.16 | 19.85 | 20.03 | 129,718 | -0.02(-0.10%) |
Jan 08, 2024 | 19.55 | 20.07 | 19.55 | 20.05 | 166,873 | +0.60(+3.08%) |
Jan 05, 2024 | 19.41 | 19.64 | 19.36 | 19.45 | 917,286 | +0.02(+0.10%) |
Jan 04, 2024 | 19.35 | 19.57 | 19.27 | 19.43 | 112,428 | -0.12(-0.61%) |
Jan 03, 2024 | 19.70 | 19.73 | 19.51 | 19.55 | 140,640 | -0.45(-2.25%) |