Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.98 | 22.05 | 21.98 | 22.00 | 217,561 | -0.04(-0.18%) |
Mar 27, 2024 | 21.96 | 22.05 | 21.94 | 22.04 | 686,471 | +0.12(+0.53%) |
Mar 26, 2024 | 22.00 | 22.04 | 21.92 | 21.92 | 344,422 | +0.09(+0.40%) |
Mar 25, 2024 | 21.76 | 21.92 | 21.76 | 21.83 | 199,961 | +0.05(+0.22%) |
Mar 22, 2024 | 21.83 | 21.86 | 21.76 | 21.79 | 496,097 | -0.05(-0.22%) |
Mar 21, 2024 | 21.80 | 21.87 | 21.80 | 21.83 | 592,003 | +0.04(+0.18%) |
Mar 20, 2024 | 21.47 | 21.82 | 21.45 | 21.80 | 422,573 | +0.23(+1.08%) |
Mar 19, 2024 | 21.51 | 21.62 | 21.51 | 21.56 | 103,300 | +0.14(+0.63%) |
Mar 18, 2024 | 21.53 | 21.53 | 21.42 | 21.43 | 622,299 | -0.13(-0.58%) |
Mar 15, 2024 | 21.54 | 21.57 | 21.50 | 21.55 | 235,712 | +0.22(+1.04%) |
Mar 14, 2024 | 21.49 | 21.49 | 21.26 | 21.33 | 289,383 | -0.24(-1.12%) |
Mar 13, 2024 | 21.57 | 21.64 | 21.55 | 21.57 | 909,292 | +0.06(+0.27%) |
Mar 12, 2024 | 21.38 | 21.52 | 21.32 | 21.51 | 623,313 | +0.28(+1.32%) |
Mar 11, 2024 | 21.09 | 21.24 | 21.08 | 21.23 | 215,240 | +0.08(+0.37%) |
Mar 08, 2024 | 21.25 | 21.30 | 21.13 | 21.16 | 243,205 | +0.03(+0.14%) |
Mar 07, 2024 | 21.01 | 21.15 | 21.01 | 21.13 | 375,217 | +0.23(+1.11%) |
Mar 06, 2024 | 20.86 | 20.92 | 20.82 | 20.90 | 507,561 | +0.24(+1.17%) |
Mar 05, 2024 | 20.58 | 20.74 | 20.58 | 20.65 | 580,765 | +0.05(+0.23%) |
Mar 04, 2024 | 20.62 | 20.66 | 20.58 | 20.61 | 236,523 | -0.01(-0.05%) |
Mar 01, 2024 | 20.58 | 20.62 | 20.44 | 20.62 | 517,661 | +0.11(+0.52%) |
Feb 29, 2024 | 20.60 | 20.60 | 20.40 | 20.51 | 173,091 | +0.12(+0.57%) |
Feb 28, 2024 | 20.42 | 20.46 | 20.38 | 20.39 | 109,321 | -0.01(-0.05%) |
Feb 27, 2024 | 20.33 | 20.42 | 20.33 | 20.40 | 139,672 | +0.05(+0.24%) |
Feb 26, 2024 | 20.37 | 20.42 | 20.32 | 20.35 | 118,987 | -0.01(-0.05%) |
Feb 23, 2024 | 20.36 | 20.40 | 20.32 | 20.36 | 231,516 | +0.06(+0.29%) |
Feb 22, 2024 | 20.27 | 20.32 | 20.23 | 20.31 | 172,133 | +0.24(+1.21%) |
Feb 21, 2024 | 20.04 | 20.09 | 20.01 | 20.06 | 155,455 | -0.14(-0.67%) |
Feb 20, 2024 | 20.06 | 20.21 | 20.06 | 20.20 | 281,995 | +0.23(+1.16%) |
Feb 16, 2024 | 19.95 | 20.02 | 19.91 | 19.97 | 130,864 | +0.07(+0.34%) |
Feb 15, 2024 | 19.71 | 19.92 | 19.71 | 19.90 | 274,506 | +0.20(+1.03%) |
Feb 14, 2024 | 19.54 | 19.70 | 19.54 | 19.70 | 335,066 | +0.23(+1.19%) |
Feb 13, 2024 | 19.57 | 19.59 | 19.38 | 19.46 | 361,587 | -0.29(-1.47%) |
Feb 12, 2024 | 19.63 | 19.80 | 19.63 | 19.75 | 1,160,988 | +0.12(+0.59%) |
Feb 09, 2024 | 19.54 | 19.65 | 19.44 | 19.64 | 129,098 | +0.02(+0.10%) |
Feb 08, 2024 | 19.65 | 19.67 | 19.57 | 19.62 | 340,910 | -0.03(-0.15%) |
Feb 07, 2024 | 19.66 | 19.68 | 19.56 | 19.65 | 179,250 | -0.09(-0.44%) |
Feb 06, 2024 | 19.69 | 19.75 | 19.67 | 19.73 | 209,293 | +0.04(+0.20%) |
Feb 05, 2024 | 19.67 | 19.72 | 19.58 | 19.70 | 694,705 | -0.13(-0.63%) |
Feb 02, 2024 | 19.82 | 19.88 | 19.76 | 19.82 | 535,352 | -0.08(-0.39%) |
Feb 01, 2024 | 19.89 | 19.92 | 19.70 | 19.90 | 1,972,510 | -0.02(-0.10%) |
Jan 31, 2024 | 20.18 | 20.24 | 19.90 | 19.92 | 346,700 | -0.16(-0.82%) |
Jan 30, 2024 | 20.01 | 20.11 | 20.00 | 20.08 | 941,361 | +0.13(+0.63%) |
Jan 29, 2024 | 19.89 | 19.96 | 19.82 | 19.96 | 1,622,480 | -0.05(-0.24%) |
Jan 26, 2024 | 20.03 | 20.06 | 19.99 | 20.01 | 160,228 | +0.13(+0.63%) |
Jan 25, 2024 | 19.93 | 20.00 | 19.80 | 19.88 | 705,001 | -0.01(-0.05%) |
Jan 24, 2024 | 19.98 | 20.04 | 19.89 | 19.89 | 267,401 | +0.17(+0.88%) |
Jan 23, 2024 | 19.73 | 19.73 | 19.63 | 19.72 | 225,191 | -0.08(-0.39%) |
Jan 22, 2024 | 19.82 | 19.87 | 19.77 | 19.79 | 257,726 | +0.10(+0.49%) |
Jan 19, 2024 | 19.55 | 19.70 | 19.50 | 19.70 | 294,431 | +0.11(+0.54%) |
Jan 18, 2024 | 19.55 | 19.60 | 19.48 | 19.59 | 211,628 | +0.16(+0.85%) |
Jan 17, 2024 | 19.35 | 19.44 | 19.24 | 19.43 | 502,657 | -0.12(-0.59%) |
Jan 16, 2024 | 19.59 | 19.65 | 19.51 | 19.54 | 465,916 | -0.40(-1.99%) |
Jan 12, 2024 | 20.03 | 20.10 | 19.91 | 19.94 | 396,140 | +0.01(+0.05%) |
Jan 11, 2024 | 20.08 | 20.08 | 19.77 | 19.93 | 678,508 | -0.19(-0.96%) |
Jan 10, 2024 | 20.05 | 20.16 | 20.05 | 20.12 | 243,379 | +0.04(+0.19%) |
Jan 09, 2024 | 20.09 | 20.14 | 20.03 | 20.08 | 1,121,999 | -0.31(-1.52%) |
Jan 08, 2024 | 20.26 | 20.39 | 20.23 | 20.39 | 664,321 | +0.23(+1.15%) |
Jan 05, 2024 | 20.09 | 20.32 | 20.09 | 20.16 | 1,066,034 | +0.09(+0.43%) |
Jan 04, 2024 | 19.98 | 20.19 | 19.98 | 20.07 | 1,289,852 | +0.19(+0.97%) |
Jan 03, 2024 | 19.85 | 19.95 | 19.79 | 19.88 | 427,886 | -0.25(-1.25%) |