Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 313 | +0.00(+0.02%) |
Mar 27, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 192 | +0.22(+0.98%) |
Mar 26, 2024 | 22.60 | 22.60 | 22.43 | 22.43 | 740 | +0.06(+0.27%) |
Mar 25, 2024 | 22.48 | 22.48 | 22.37 | 22.37 | 216 | -0.06(-0.27%) |
Mar 22, 2024 | 22.40 | 22.43 | 22.39 | 22.43 | 1,016 | -0.11(-0.49%) |
Mar 21, 2024 | 22.42 | 22.60 | 22.42 | 22.54 | 2,723 | +0.25(+1.12%) |
Mar 20, 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 268 | +0.24(+1.09%) |
Mar 19, 2024 | 22.07 | 22.07 | 22.03 | 22.05 | 5,416 | -0.05(-0.23%) |
Mar 18, 2024 | 22.13 | 22.13 | 22.07 | 22.10 | 330 | -0.02(-0.08%) |
Mar 15, 2024 | 22.28 | 22.28 | 22.12 | 22.12 | 15,955 | -0.27(-1.20%) |
Mar 14, 2024 | 22.23 | 22.39 | 22.23 | 22.39 | 623 | -0.32(-1.41%) |
Mar 13, 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 193 | -0.01(-0.04%) |
Mar 12, 2024 | 22.72 | 22.72 | 22.64 | 22.72 | 2,416 | +0.14(+0.62%) |
Mar 11, 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 69 | -0.06(-0.26%) |
Mar 08, 2024 | 22.97 | 22.97 | 22.64 | 22.64 | 612 | -0.12(-0.53%) |
Mar 07, 2024 | 22.66 | 22.76 | 22.66 | 22.76 | 280 | +0.26(+1.15%) |
Mar 06, 2024 | 22.47 | 22.50 | 22.46 | 22.50 | 2,929 | +0.26(+1.17%) |
Mar 05, 2024 | 22.13 | 22.24 | 22.13 | 22.24 | 349 | -0.25(-1.11%) |
Mar 04, 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 59 | +0.06(+0.27%) |
Mar 01, 2024 | 22.41 | 22.43 | 22.41 | 22.43 | 253 | +0.41(+1.86%) |
Feb 29, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 67 | +0.17(+0.80%) |
Feb 28, 2024 | 21.92 | 21.92 | 21.84 | 21.84 | 796 | -0.09(-0.43%) |
Feb 27, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 157 | +0.09(+0.40%) |
Feb 26, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 142 | -0.00(-0.00%) |
Feb 23, 2024 | 21.98 | 21.98 | 21.80 | 21.85 | 7,538 | -0.04(-0.19%) |
Feb 22, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 49 | +0.56(+2.64%) |
Feb 21, 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 89 | -0.16(-0.74%) |
Feb 20, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 47 | -0.16(-0.74%) |
Feb 16, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 165 | -0.32(-1.43%) |
Feb 15, 2024 | 21.86 | 21.96 | 21.86 | 21.96 | 306 | +0.36(+1.64%) |
Feb 14, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 111 | +0.50(+2.38%) |
Feb 13, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 54 | -0.40(-1.87%) |
Feb 12, 2024 | 21.43 | 21.57 | 21.43 | 21.51 | 1,410 | +0.16(+0.74%) |
Feb 09, 2024 | 21.32 | 21.35 | 21.32 | 21.35 | 271 | +0.23(+1.10%) |
Feb 08, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 68 | +0.21(+0.99%) |
Feb 07, 2024 | 20.80 | 20.91 | 20.80 | 20.91 | 436 | +0.05(+0.24%) |
Feb 06, 2024 | 20.74 | 20.86 | 20.74 | 20.86 | 1,193 | +0.24(+1.14%) |
Feb 05, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 9 | -0.09(-0.42%) |
Feb 02, 2024 | 20.71 | 20.76 | 20.71 | 20.71 | 485 | -0.05(-0.24%) |
Feb 01, 2024 | 20.71 | 20.76 | 20.70 | 20.76 | 1,845 | +0.27(+1.33%) |
Jan 31, 2024 | 20.71 | 20.71 | 20.49 | 20.49 | 1,623 | -0.30(-1.46%) |
Jan 30, 2024 | 20.99 | 20.99 | 20.79 | 20.79 | 154 | -0.15(-0.71%) |
Jan 29, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 125 | +0.25(+1.21%) |
Jan 26, 2024 | 20.81 | 20.81 | 20.69 | 20.69 | 2,610 | -0.07(-0.34%) |
Jan 25, 2024 | 20.69 | 20.76 | 20.69 | 20.76 | 1,117 | +0.11(+0.53%) |
Jan 24, 2024 | 20.73 | 20.73 | 20.65 | 20.65 | 2,100 | -0.13(-0.62%) |
Jan 23, 2024 | 20.74 | 20.78 | 20.66 | 20.78 | 499 | +0.11(+0.53%) |
Jan 22, 2024 | 20.66 | 20.67 | 20.65 | 20.67 | 3,660 | +0.26(+1.27%) |
Jan 19, 2024 | 20.40 | 20.41 | 20.40 | 20.41 | 2,389 | +0.28(+1.40%) |
Jan 18, 2024 | 20.01 | 20.13 | 20.01 | 20.13 | 500 | +0.21(+1.04%) |
Jan 17, 2024 | 19.93 | 19.93 | 19.92 | 19.92 | 157 | -0.17(-0.84%) |
Jan 16, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 7 | -0.12(-0.59%) |
Jan 12, 2024 | 20.25 | 20.25 | 20.21 | 20.21 | 1,323 | -0.11(-0.52%) |
Jan 11, 2024 | 20.10 | 20.32 | 20.06 | 20.32 | 1,214 | -0.02(-0.12%) |
Jan 10, 2024 | 20.35 | 20.35 | 20.34 | 20.34 | 1,045 | +0.04(+0.20%) |
Jan 09, 2024 | 20.34 | 20.34 | 20.30 | 20.30 | 724 | -0.10(-0.49%) |
Jan 08, 2024 | 20.02 | 20.40 | 20.02 | 20.40 | 612 | +0.37(+1.84%) |
Jan 05, 2024 | 20.06 | 20.06 | 20.03 | 20.03 | 315 | -0.02(-0.10%) |
Jan 04, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 85 | -0.03(-0.17%) |
Jan 03, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 146 | -0.39(-1.93%) |