Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.71 | 21.63 | 21.60 | 21.56 | 305,616 | -0.16(-0.74%) |
Mar 27, 2024 | 22.23 | 22.23 | 21.68 | 21.72 | 341,274 | -0.14(-0.66%) |
Mar 26, 2024 | 21.97 | 22.01 | 21.83 | 21.86 | 250,431 | +0.19(+0.86%) |
Mar 25, 2024 | 21.77 | 21.77 | 21.68 | 21.68 | 156,799 | +0.01(+0.05%) |
Mar 22, 2024 | 21.79 | 21.79 | 21.66 | 21.67 | 161,537 | -0.13(-0.59%) |
Mar 21, 2024 | 21.91 | 21.96 | 21.77 | 21.79 | 202,971 | -0.11(-0.49%) |
Mar 20, 2024 | 21.65 | 21.93 | 21.63 | 21.90 | 565,148 | +0.11(+0.50%) |
Mar 19, 2024 | 21.81 | 21.82 | 21.72 | 21.79 | 350,186 | +0.03(+0.14%) |
Mar 18, 2024 | 21.74 | 21.80 | 21.67 | 21.77 | 252,779 | +0.04(+0.18%) |
Mar 15, 2024 | 21.87 | 21.93 | 21.72 | 21.73 | 222,251 | -0.45(-2.04%) |
Mar 14, 2024 | 22.19 | 22.37 | 22.12 | 22.18 | 295,027 | +0.13(+0.58%) |
Mar 13, 2024 | 22.01 | 22.15 | 22.01 | 22.05 | 216,643 | +0.14(+0.63%) |
Mar 12, 2024 | 21.99 | 22.00 | 21.82 | 21.91 | 150,896 | +0.02(+0.09%) |
Mar 11, 2024 | 21.82 | 21.90 | 21.76 | 21.89 | 186,687 | +0.10(+0.45%) |
Mar 08, 2024 | 21.76 | 21.91 | 21.76 | 21.79 | 200,852 | +0.31(+1.42%) |
Mar 07, 2024 | 21.48 | 21.57 | 21.41 | 21.49 | 216,837 | +0.04(+0.18%) |
Mar 06, 2024 | 21.51 | 21.51 | 21.39 | 21.45 | 187,053 | +0.13(+0.60%) |
Mar 05, 2024 | 21.44 | 21.46 | 21.31 | 21.32 | 175,568 | -0.11(-0.51%) |
Mar 04, 2024 | 21.52 | 21.53 | 21.40 | 21.43 | 176,213 | -0.24(-1.09%) |
Mar 01, 2024 | 21.57 | 21.74 | 21.50 | 21.67 | 175,971 | +0.10(+0.46%) |
Feb 29, 2024 | 21.69 | 21.73 | 21.48 | 21.57 | 239,725 | -0.06(-0.27%) |
Feb 28, 2024 | 21.57 | 21.68 | 21.44 | 21.63 | 279,087 | +0.08(+0.37%) |
Feb 27, 2024 | 21.63 | 21.63 | 21.41 | 21.55 | 245,482 | -0.09(-0.41%) |
Feb 26, 2024 | 21.71 | 21.76 | 21.62 | 21.64 | 169,953 | -0.09(-0.41%) |
Feb 23, 2024 | 21.82 | 21.82 | 21.68 | 21.73 | 213,745 | -0.02(-0.09%) |
Feb 22, 2024 | 21.72 | 21.76 | 21.58 | 21.75 | 182,388 | +0.05(+0.23%) |
Feb 21, 2024 | 21.83 | 21.85 | 21.64 | 21.70 | 231,064 | -0.28(-1.25%) |
Feb 20, 2024 | 21.73 | 22.02 | 21.67 | 21.97 | 338,101 | +0.61(+2.86%) |
Feb 16, 2024 | 21.47 | 21.49 | 21.35 | 21.36 | 254,715 | -0.03(-0.14%) |
Feb 15, 2024 | 21.16 | 21.40 | 21.16 | 21.39 | 246,661 | +0.28(+1.31%) |
Feb 14, 2024 | 21.06 | 21.13 | 21.01 | 21.12 | 155,989 | +0.13(+0.61%) |
Feb 13, 2024 | 21.13 | 21.19 | 20.96 | 20.99 | 309,212 | -0.06(-0.28%) |
Feb 12, 2024 | 20.91 | 21.07 | 20.87 | 21.05 | 229,284 | +0.25(+1.18%) |
Feb 09, 2024 | 20.72 | 20.83 | 20.68 | 20.80 | 200,209 | +0.07(+0.33%) |
Feb 08, 2024 | 21.03 | 21.03 | 20.69 | 20.73 | 342,277 | -0.51(-2.41%) |
Feb 07, 2024 | 21.13 | 21.27 | 21.10 | 21.24 | 309,323 | +0.34(+1.65%) |
Feb 06, 2024 | 20.84 | 20.91 | 20.68 | 20.90 | 452,442 | +0.02(+0.09%) |
Feb 05, 2024 | 20.87 | 20.90 | 20.34 | 20.88 | 876,377 | +0.09(+0.43%) |
Feb 02, 2024 | 20.70 | 20.80 | 20.63 | 20.79 | 374,693 | -0.35(-1.68%) |
Feb 01, 2024 | 20.89 | 21.15 | 20.89 | 21.14 | 385,486 | +0.51(+2.48%) |
Jan 31, 2024 | 20.65 | 20.80 | 20.55 | 20.63 | 388,638 | +0.08(+0.38%) |
Jan 30, 2024 | 20.41 | 20.56 | 20.41 | 20.55 | 248,108 | +0.11(+0.53%) |
Jan 29, 2024 | 20.44 | 20.45 | 20.30 | 20.45 | 204,890 | -0.01(-0.05%) |
Jan 26, 2024 | 20.35 | 20.48 | 20.35 | 20.46 | 204,216 | +0.19(+0.92%) |
Jan 25, 2024 | 20.32 | 20.32 | 20.18 | 20.27 | 229,634 | +0.05(+0.24%) |
Jan 24, 2024 | 20.36 | 20.36 | 20.17 | 20.22 | 263,199 | +0.10(+0.49%) |
Jan 23, 2024 | 20.16 | 20.16 | 20.03 | 20.12 | 362,191 | -0.04(-0.20%) |
Jan 22, 2024 | 20.23 | 20.28 | 20.13 | 20.16 | 247,657 | -0.18(-0.87%) |
Jan 19, 2024 | 20.33 | 20.34 | 20.16 | 20.34 | 253,060 | +0.07(+0.34%) |
Jan 18, 2024 | 20.26 | 20.30 | 20.19 | 20.27 | 396,129 | +0.19(+0.93%) |
Jan 17, 2024 | 20.02 | 20.17 | 19.98 | 20.08 | 411,993 | +0.01(+0.05%) |
Jan 16, 2024 | 20.18 | 20.12 | 19.96 | 20.07 | 372,420 | -0.47(-2.30%) |
Jan 12, 2024 | 20.51 | 20.66 | 20.51 | 20.54 | 440,629 | +0.19(+0.92%) |
Jan 11, 2024 | 20.36 | 20.48 | 20.30 | 20.36 | 388,196 | +0.04(+0.19%) |
Jan 10, 2024 | 19.93 | 20.32 | 19.93 | 20.32 | 761,126 | +0.44(+2.23%) |
Jan 09, 2024 | 20.01 | 20.08 | 19.83 | 19.87 | 1,127,769 | -0.22(-1.08%) |
Jan 08, 2024 | 20.39 | 20.39 | 20.07 | 20.09 | 856,897 | -0.44(-2.16%) |
Jan 05, 2024 | 20.48 | 20.60 | 20.46 | 20.53 | 466,896 | +0.09(+0.43%) |
Jan 04, 2024 | 20.54 | 20.66 | 20.43 | 20.45 | 515,391 | -0.12(-0.57%) |
Jan 03, 2024 | 20.68 | 20.70 | 20.56 | 20.56 | 313,871 | -0.24(-1.14%) |