Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.58 | 21.69 | 21.53 | 21.65 | 17,542 | +0.08(+0.37%) |
Mar 27, 2024 | 21.60 | 21.60 | 21.53 | 21.57 | 53,902 | +0.06(+0.28%) |
Mar 26, 2024 | 21.57 | 21.58 | 21.51 | 21.51 | 23,188 | +0.00(+0.00%) |
Mar 25, 2024 | 21.85 | 21.85 | 21.51 | 21.51 | 14,411 | -0.07(-0.32%) |
Mar 22, 2024 | 21.51 | 21.64 | 21.51 | 21.58 | 12,279 | +0.06(+0.28%) |
Mar 21, 2024 | 21.65 | 21.65 | 21.52 | 21.52 | 11,825 | -0.09(-0.42%) |
Mar 20, 2024 | 21.51 | 21.61 | 21.51 | 21.61 | 22,474 | +0.05(+0.23%) |
Mar 19, 2024 | 21.63 | 21.64 | 21.56 | 21.56 | 25,299 | -0.05(-0.23%) |
Mar 18, 2024 | 21.51 | 21.64 | 21.51 | 21.61 | 23,947 | +0.09(+0.42%) |
Mar 15, 2024 | 21.44 | 21.52 | 21.43 | 21.52 | 49,741 | +0.11(+0.51%) |
Mar 14, 2024 | 21.52 | 21.58 | 21.39 | 21.41 | 41,910 | -0.18(-0.83%) |
Mar 13, 2024 | 21.50 | 21.64 | 21.50 | 21.59 | 39,306 | +0.04(+0.19%) |
Mar 12, 2024 | 21.64 | 21.64 | 21.55 | 21.55 | 33,000 | -0.07(-0.30%) |
Mar 11, 2024 | 21.58 | 21.68 | 21.58 | 21.62 | 19,413 | +0.04(+0.17%) |
Mar 08, 2024 | 21.59 | 21.66 | 21.58 | 21.58 | 14,860 | +0.01(+0.05%) |
Mar 07, 2024 | 21.48 | 21.61 | 21.48 | 21.57 | 54,577 | +0.02(+0.09%) |
Mar 06, 2024 | 21.43 | 21.57 | 21.43 | 21.55 | 85,003 | +0.00(+0.00%) |
Mar 05, 2024 | 21.53 | 21.57 | 21.50 | 21.55 | 39,603 | +0.10(+0.47%) |
Mar 04, 2024 | 21.48 | 21.51 | 21.42 | 21.45 | 30,750 | +0.01(+0.05%) |
Mar 01, 2024 | 21.42 | 21.46 | 21.33 | 21.44 | 13,290 | +0.02(+0.09%) |
Feb 29, 2024 | 21.44 | 21.48 | 21.41 | 21.42 | 13,054 | +0.02(+0.09%) |
Feb 28, 2024 | 21.27 | 21.40 | 21.27 | 21.40 | 24,112 | +0.08(+0.38%) |
Feb 27, 2024 | 21.36 | 21.38 | 21.27 | 21.32 | 21,928 | -0.10(-0.47%) |
Feb 26, 2024 | 21.45 | 21.54 | 21.36 | 21.42 | 99,048 | -0.13(-0.60%) |
Feb 23, 2024 | 21.45 | 21.55 | 21.45 | 21.55 | 12,776 | +0.01(+0.05%) |
Feb 22, 2024 | 21.46 | 21.57 | 21.46 | 21.54 | 32,243 | +0.04(+0.19%) |
Feb 21, 2024 | 21.54 | 21.57 | 21.47 | 21.50 | 35,317 | -0.03(-0.14%) |
Feb 20, 2024 | 21.46 | 21.53 | 21.46 | 21.53 | 21,977 | +0.02(+0.09%) |
Feb 16, 2024 | 21.47 | 21.51 | 21.43 | 21.51 | 49,105 | -0.05(-0.23%) |
Feb 15, 2024 | 21.50 | 21.59 | 21.49 | 21.56 | 44,530 | +0.11(+0.51%) |
Feb 14, 2024 | 21.37 | 21.45 | 21.33 | 21.45 | 74,386 | +0.16(+0.75%) |
Feb 13, 2024 | 21.22 | 21.29 | 21.22 | 21.29 | 20,730 | -0.13(-0.61%) |
Feb 12, 2024 | 21.45 | 21.46 | 21.41 | 21.42 | 60,265 | +0.04(+0.19%) |
Feb 09, 2024 | 21.36 | 21.42 | 21.33 | 21.38 | 16,520 | +0.08(+0.38%) |
Feb 08, 2024 | 21.45 | 21.45 | 21.29 | 21.30 | 23,178 | -0.06(-0.28%) |
Feb 07, 2024 | 21.42 | 21.47 | 21.32 | 21.36 | 88,931 | +0.00(+0.00%) |
Feb 06, 2024 | 21.17 | 21.37 | 21.17 | 21.36 | 35,793 | +0.17(+0.80%) |
Feb 05, 2024 | 21.35 | 21.35 | 21.19 | 21.19 | 47,142 | -0.15(-0.73%) |
Feb 02, 2024 | 21.44 | 21.44 | 21.30 | 21.34 | 68,227 | -0.14(-0.67%) |
Feb 01, 2024 | 21.48 | 21.53 | 21.48 | 21.49 | 23,699 | +0.17(+0.80%) |
Jan 31, 2024 | 21.20 | 21.40 | 21.20 | 21.32 | 58,119 | +0.21(+0.99%) |
Jan 30, 2024 | 21.03 | 21.17 | 21.03 | 21.11 | 86,306 | +0.06(+0.31%) |
Jan 29, 2024 | 20.99 | 21.06 | 20.99 | 21.05 | 101,047 | +0.10(+0.45%) |
Jan 26, 2024 | 20.98 | 20.98 | 20.93 | 20.95 | 21,064 | -0.06(-0.29%) |
Jan 25, 2024 | 20.90 | 21.13 | 20.90 | 21.01 | 32,811 | +0.08(+0.38%) |
Jan 24, 2024 | 20.99 | 20.99 | 20.90 | 20.93 | 43,629 | +0.06(+0.29%) |
Jan 23, 2024 | 20.88 | 20.98 | 20.84 | 20.87 | 42,668 | +0.00(+0.00%) |
Jan 22, 2024 | 20.83 | 21.05 | 20.83 | 20.87 | 141,980 | +0.06(+0.29%) |
Jan 19, 2024 | 20.80 | 20.88 | 20.64 | 20.81 | 80,420 | +0.00(+0.00%) |
Jan 18, 2024 | 20.91 | 20.97 | 20.81 | 20.81 | 47,623 | -0.17(-0.81%) |
Jan 17, 2024 | 21.07 | 21.07 | 20.94 | 20.98 | 67,663 | -0.17(-0.80%) |
Jan 16, 2024 | 21.21 | 21.27 | 21.09 | 21.15 | 27,125 | -0.12(-0.56%) |
Jan 12, 2024 | 21.21 | 21.34 | 21.21 | 21.27 | 32,736 | +0.02(+0.09%) |
Jan 11, 2024 | 21.28 | 21.30 | 21.22 | 21.25 | 54,385 | -0.05(-0.23%) |
Jan 10, 2024 | 21.36 | 21.36 | 21.22 | 21.30 | 66,859 | -0.06(-0.28%) |
Jan 09, 2024 | 21.32 | 21.45 | 21.30 | 21.36 | 84,654 | -0.04(-0.19%) |
Jan 08, 2024 | 21.22 | 21.46 | 21.22 | 21.40 | 38,198 | +0.18(+0.85%) |
Jan 05, 2024 | 21.26 | 21.33 | 21.22 | 21.22 | 41,277 | -0.06(-0.28%) |
Jan 04, 2024 | 21.31 | 21.35 | 21.28 | 21.28 | 106,746 | -0.08(-0.37%) |
Jan 03, 2024 | 21.22 | 21.42 | 21.22 | 21.36 | 47,128 | +0.03(+0.14%) |