Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 184 | +0.03(+0.16%) |
Mar 27, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 136 | +0.13(+0.57%) |
Mar 26, 2024 | 22.13 | 22.13 | 22.07 | 22.07 | 286 | -0.01(-0.06%) |
Mar 25, 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 4 | -0.05(-0.23%) |
Mar 22, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 265 | -0.04(-0.20%) |
Mar 21, 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 0 | +0.08(+0.36%) |
Mar 20, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 39 | +0.12(+0.54%) |
Mar 19, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 105 | +0.08(+0.34%) |
Mar 18, 2024 | 21.97 | 21.97 | 21.91 | 21.91 | 1,102 | +0.05(+0.23%) |
Mar 15, 2024 | 21.88 | 21.90 | 21.86 | 21.86 | 1,626 | -0.09(-0.40%) |
Mar 14, 2024 | 22.00 | 22.00 | 21.95 | 21.95 | 210 | -0.10(-0.44%) |
Mar 13, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 17 | -0.04(-0.17%) |
Mar 12, 2024 | 22.03 | 22.08 | 22.03 | 22.08 | 779 | +0.16(+0.75%) |
Mar 11, 2024 | 22.08 | 22.08 | 21.83 | 21.92 | 1,882 | -0.03(-0.14%) |
Mar 08, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 100 | -0.10(-0.44%) |
Mar 07, 2024 | 22.02 | 22.05 | 21.98 | 22.05 | 2,189 | +0.17(+0.77%) |
Mar 06, 2024 | 21.91 | 21.91 | 21.88 | 21.88 | 201 | +0.10(+0.47%) |
Mar 05, 2024 | 21.84 | 21.84 | 21.77 | 21.77 | 1,124 | -0.17(-0.77%) |
Mar 04, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 758 | -0.02(-0.10%) |
Mar 01, 2024 | 21.89 | 22.00 | 21.89 | 21.96 | 680 | +0.12(+0.55%) |
Feb 29, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 22 | +0.12(+0.54%) |
Feb 28, 2024 | 21.76 | 21.76 | 21.73 | 21.73 | 977 | -0.05(-0.21%) |
Feb 27, 2024 | 21.75 | 21.80 | 21.73 | 21.77 | 3,607 | +0.04(+0.17%) |
Feb 26, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 17 | -0.02(-0.09%) |
Feb 23, 2024 | 21.79 | 21.80 | 21.70 | 21.75 | 7,532 | +0.01(+0.05%) |
Feb 22, 2024 | 21.64 | 21.74 | 21.61 | 21.74 | 298 | +0.53(+2.48%) |
Feb 21, 2024 | 21.11 | 21.22 | 21.11 | 21.22 | 1,568 | +0.02(+0.11%) |
Feb 20, 2024 | 21.25 | 21.25 | 21.19 | 21.19 | 839 | -0.17(-0.79%) |
Feb 16, 2024 | 21.54 | 21.54 | 21.36 | 21.36 | 235 | -0.13(-0.61%) |
Feb 15, 2024 | 21.37 | 21.53 | 21.37 | 21.49 | 708 | +0.20(+0.95%) |
Feb 14, 2024 | 21.19 | 21.29 | 21.19 | 21.29 | 1,104 | +0.26(+1.24%) |
Feb 13, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 101 | -0.40(-1.87%) |
Feb 12, 2024 | 21.65 | 21.65 | 21.43 | 21.43 | 400 | +0.01(+0.04%) |
Feb 09, 2024 | 21.31 | 21.42 | 21.31 | 21.42 | 833 | +0.15(+0.71%) |
Feb 08, 2024 | 21.30 | 21.32 | 21.27 | 21.27 | 5,176 | +0.03(+0.16%) |
Feb 07, 2024 | 21.25 | 21.25 | 21.24 | 21.24 | 112 | +0.19(+0.88%) |
Feb 06, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 528 | +0.04(+0.18%) |
Feb 05, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 102 | -0.10(-0.48%) |
Feb 02, 2024 | 20.91 | 21.11 | 20.91 | 21.11 | 464 | +0.29(+1.41%) |
Feb 01, 2024 | 20.73 | 20.82 | 20.73 | 20.82 | 133 | +0.13(+0.62%) |
Jan 31, 2024 | 20.81 | 20.81 | 20.69 | 20.69 | 205 | -0.18(-0.86%) |
Jan 30, 2024 | 20.91 | 20.91 | 20.87 | 20.87 | 362 | +0.02(+0.07%) |
Jan 29, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 23 | +0.07(+0.32%) |
Jan 26, 2024 | 20.80 | 20.80 | 20.79 | 20.79 | 292 | -0.00(-0.01%) |
Jan 25, 2024 | 20.81 | 20.82 | 20.79 | 20.79 | 406 | +0.04(+0.20%) |
Jan 24, 2024 | 20.72 | 20.80 | 20.72 | 20.75 | 495 | +0.03(+0.17%) |
Jan 23, 2024 | 20.72 | 20.72 | 20.71 | 20.71 | 222 | +0.01(+0.04%) |
Jan 22, 2024 | 20.71 | 20.72 | 20.70 | 20.70 | 585 | +0.00(+0.00%) |
Jan 19, 2024 | 20.69 | 20.72 | 20.69 | 20.70 | 294 | +0.10(+0.51%) |
Jan 18, 2024 | 20.60 | 20.64 | 20.58 | 20.60 | 823 | +0.06(+0.31%) |
Jan 17, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 29 | -0.05(-0.25%) |
Jan 16, 2024 | 20.63 | 20.63 | 20.59 | 20.59 | 210 | -0.06(-0.27%) |
Jan 12, 2024 | 20.66 | 20.68 | 20.64 | 20.64 | 2,805 | -0.00(-0.01%) |
Jan 11, 2024 | 20.66 | 20.68 | 20.65 | 20.65 | 4,500 | -0.01(-0.05%) |
Jan 10, 2024 | 20.63 | 20.70 | 20.63 | 20.66 | 2,911 | +0.05(+0.26%) |
Jan 09, 2024 | 20.62 | 20.62 | 20.60 | 20.60 | 3,014 | -0.07(-0.33%) |
Jan 08, 2024 | 20.54 | 20.67 | 20.54 | 20.67 | 7,347 | +0.19(+0.90%) |
Jan 05, 2024 | 20.56 | 20.56 | 20.48 | 20.48 | 501 | +0.00(+0.00%) |
Jan 04, 2024 | 20.55 | 20.55 | 20.48 | 20.48 | 200 | -0.02(-0.12%) |
Jan 03, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 1,227 | -0.08(-0.40%) |