Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.16 | 0 | +0.05(+0.24%) | |||
Mar 27, 2024 | 21.00 | 21.11 | 21.00 | 21.11 | 10,485 | +0.12(+0.57%) |
Mar 26, 2024 | 20.94 | 21.01 | 20.94 | 20.99 | 12,334 | +0.16(+0.77%) |
Mar 25, 2024 | 21.04 | 21.17 | 20.82 | 20.83 | 18,000 | -0.17(-0.81%) |
Mar 22, 2024 | 20.97 | 21.01 | 20.96 | 21.00 | 10,727 | +0.01(+0.05%) |
Mar 21, 2024 | 21.00 | 21.10 | 20.97 | 20.99 | 23,734 | +0.10(+0.48%) |
Mar 20, 2024 | 21.08 | 21.08 | 20.89 | 20.89 | 23,455 | -0.05(-0.24%) |
Mar 19, 2024 | 20.90 | 21.04 | 20.88 | 20.94 | 27,416 | -0.03(-0.14%) |
Mar 18, 2024 | 20.90 | 20.97 | 20.89 | 20.97 | 5,584 | -0.03(-0.14%) |
Mar 15, 2024 | 20.67 | 21.00 | 20.67 | 21.00 | 12,130 | +0.08(+0.38%) |
Mar 14, 2024 | 20.81 | 20.92 | 20.81 | 20.92 | 11,728 | +0.14(+0.67%) |
Mar 13, 2024 | 20.86 | 20.86 | 20.78 | 20.78 | 5,478 | -0.08(-0.38%) |
Mar 12, 2024 | 20.82 | 20.86 | 20.76 | 20.86 | 4,489 | +0.04(+0.19%) |
Mar 11, 2024 | 20.89 | 20.89 | 20.71 | 20.82 | 12,032 | +0.14(+0.68%) |
Mar 08, 2024 | 20.73 | 20.76 | 20.68 | 20.68 | 8,849 | -0.10(-0.48%) |
Mar 07, 2024 | 20.68 | 20.78 | 20.68 | 20.78 | 3,950 | +0.03(+0.14%) |
Mar 06, 2024 | 20.71 | 20.75 | 20.70 | 20.75 | 5,694 | -0.01(-0.05%) |
Mar 05, 2024 | 20.69 | 20.77 | 20.69 | 20.76 | 35,837 | +0.09(+0.44%) |
Mar 04, 2024 | 20.66 | 20.67 | 20.61 | 20.67 | 5,350 | +0.06(+0.29%) |
Mar 01, 2024 | 20.51 | 20.62 | 20.46 | 20.61 | 19,892 | +0.02(+0.10%) |
Feb 29, 2024 | 20.36 | 20.59 | 20.36 | 20.59 | 16,470 | +0.28(+1.38%) |
Feb 28, 2024 | 20.22 | 20.36 | 20.22 | 20.31 | 16,340 | +0.05(+0.25%) |
Feb 27, 2024 | 20.48 | 20.48 | 20.26 | 20.26 | 11,559 | -0.18(-0.88%) |
Feb 26, 2024 | 20.36 | 20.45 | 20.36 | 20.44 | 9,914 | +0.05(+0.25%) |
Feb 23, 2024 | 20.51 | 20.51 | 20.39 | 20.39 | 4,400 | -0.12(-0.59%) |
Feb 22, 2024 | 20.46 | 20.54 | 20.46 | 20.51 | 2,590 | +0.10(+0.49%) |
Feb 21, 2024 | 20.45 | 20.54 | 20.41 | 20.41 | 15,009 | -0.13(-0.63%) |
Feb 20, 2024 | 20.50 | 20.59 | 20.43 | 20.54 | 8,155 | +0.03(+0.15%) |
Feb 16, 2024 | 20.51 | 0 | +0.06(+0.29%) | |||
Feb 15, 2024 | 20.41 | 20.50 | 20.36 | 20.45 | 6,656 | -0.06(-0.29%) |
Feb 14, 2024 | 20.25 | 20.51 | 20.25 | 20.51 | 7,685 | +0.08(+0.39%) |
Feb 13, 2024 | 20.58 | 20.58 | 20.33 | 20.43 | 1,893 | +0.07(+0.34%) |
Feb 12, 2024 | 20.37 | 20.37 | 20.35 | 20.36 | 2,725 | -0.13(-0.63%) |
Feb 09, 2024 | 20.25 | 20.50 | 20.25 | 20.49 | 11,833 | +0.06(+0.29%) |
Feb 08, 2024 | 20.42 | 20.50 | 20.35 | 20.43 | 4,182 | -0.15(-0.73%) |
Feb 07, 2024 | 20.89 | 20.89 | 20.50 | 20.58 | 13,417 | +0.06(+0.29%) |
Feb 06, 2024 | 20.60 | 20.64 | 20.52 | 20.52 | 9,532 | -0.12(-0.58%) |
Feb 05, 2024 | 20.84 | 20.84 | 20.61 | 20.64 | 15,795 | -0.06(-0.29%) |
Feb 02, 2024 | 20.52 | 20.71 | 20.52 | 20.70 | 11,600 | +0.00(+0.00%) |
Feb 01, 2024 | 20.60 | 20.70 | 20.55 | 20.70 | 2,000 | +0.11(+0.53%) |
Jan 31, 2024 | 20.53 | 20.60 | 20.53 | 20.59 | 12,445 | +0.03(+0.15%) |
Jan 30, 2024 | 20.31 | 20.59 | 20.31 | 20.56 | 5,594 | +0.18(+0.88%) |
Jan 29, 2024 | 20.64 | 20.64 | 20.31 | 20.38 | 4,593 | +0.04(+0.20%) |
Jan 26, 2024 | 20.69 | 20.69 | 20.30 | 20.34 | 2,622 | +0.01(+0.05%) |
Jan 25, 2024 | 20.29 | 20.44 | 20.29 | 20.33 | 4,384 | -0.08(-0.39%) |
Jan 24, 2024 | 20.51 | 20.51 | 20.40 | 20.41 | 8,547 | -0.12(-0.58%) |
Jan 23, 2024 | 20.38 | 20.53 | 20.38 | 20.53 | 15,923 | +0.07(+0.34%) |
Jan 22, 2024 | 20.31 | 20.48 | 20.31 | 20.46 | 22,100 | +0.18(+0.89%) |
Jan 19, 2024 | 20.16 | 20.40 | 20.16 | 20.28 | 4,523 | +0.05(+0.25%) |
Jan 18, 2024 | 20.28 | 20.30 | 20.20 | 20.23 | 14,070 | +0.00(+0.00%) |
Jan 17, 2024 | 20.11 | 20.24 | 20.10 | 20.23 | 6,654 | +0.10(+0.50%) |
Jan 16, 2024 | 20.01 | 20.25 | 20.01 | 20.13 | 14,312 | +0.04(+0.20%) |
Jan 15, 2024 | 19.96 | 20.09 | 19.96 | 20.09 | 1,515 | +0.14(+0.70%) |
Jan 12, 2024 | 19.98 | 19.99 | 19.95 | 19.95 | 1,535 | +0.07(+0.35%) |
Jan 11, 2024 | 20.00 | 20.01 | 19.87 | 19.88 | 11,786 | -0.01(-0.05%) |
Jan 10, 2024 | 19.95 | 19.98 | 19.87 | 19.89 | 9,440 | +0.00(+0.00%) |
Jan 09, 2024 | 19.76 | 19.90 | 19.76 | 19.89 | 8,048 | +0.07(+0.35%) |
Jan 08, 2024 | 19.78 | 19.82 | 19.71 | 19.82 | 8,635 | +0.15(+0.76%) |
Jan 05, 2024 | 19.61 | 19.75 | 19.60 | 19.67 | 8,500 | -0.06(-0.30%) |
Jan 04, 2024 | 19.53 | 19.73 | 19.49 | 19.73 | 15,898 | +0.16(+0.82%) |
Jan 03, 2024 | 19.28 | 19.58 | 19.28 | 19.57 | 13,106 | +0.08(+0.41%) |