Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 20.57 | 20.57 | 20.48 | 20.49 | 5,402 | -0.10(-0.50%) |
Mar 27, 2024 | 20.51 | 20.60 | 20.50 | 20.60 | 1,696 | +0.08(+0.39%) |
Mar 26, 2024 | 20.57 | 20.57 | 20.52 | 20.52 | 1,992 | +0.00(+0.02%) |
Mar 25, 2024 | 20.53 | 20.56 | 20.48 | 20.51 | 2,053 | +0.04(+0.19%) |
Mar 22, 2024 | 20.46 | 20.50 | 20.44 | 20.47 | 4,478 | -0.05(-0.24%) |
Mar 21, 2024 | 20.60 | 20.60 | 20.49 | 20.52 | 2,638 | -0.12(-0.60%) |
Mar 20, 2024 | 20.51 | 20.65 | 20.51 | 20.65 | 1,151 | +0.09(+0.43%) |
Mar 19, 2024 | 20.56 | 20.60 | 20.56 | 20.56 | 2,795 | -0.04(-0.19%) |
Mar 18, 2024 | 20.56 | 20.60 | 20.56 | 20.60 | 1,494 | -0.03(-0.14%) |
Mar 15, 2024 | 20.61 | 20.63 | 20.55 | 20.63 | 2,639 | +0.06(+0.29%) |
Mar 14, 2024 | 20.68 | 20.68 | 20.55 | 20.57 | 5,252 | -0.10(-0.50%) |
Mar 13, 2024 | 20.67 | 20.74 | 20.66 | 20.67 | 2,378 | +0.02(+0.11%) |
Mar 12, 2024 | 20.67 | 20.71 | 20.63 | 20.65 | 4,303 | +0.01(+0.04%) |
Mar 11, 2024 | 20.62 | 20.66 | 20.62 | 20.64 | 3,208 | +0.00(+0.01%) |
Mar 08, 2024 | 20.68 | 20.73 | 20.63 | 20.64 | 3,066 | -0.02(-0.10%) |
Mar 07, 2024 | 20.62 | 20.70 | 20.62 | 20.66 | 3,546 | +0.11(+0.53%) |
Mar 06, 2024 | 20.65 | 20.65 | 20.53 | 20.55 | 3,449 | -0.03(-0.14%) |
Mar 05, 2024 | 20.59 | 20.59 | 20.49 | 20.58 | 12,152 | +0.05(+0.24%) |
Mar 04, 2024 | 20.54 | 20.58 | 20.50 | 20.53 | 10,610 | +0.03(+0.14%) |
Mar 01, 2024 | 20.51 | 20.52 | 20.47 | 20.50 | 5,064 | +0.09(+0.44%) |
Feb 29, 2024 | 20.39 | 20.46 | 20.39 | 20.41 | 2,327 | -0.06(-0.29%) |
Feb 28, 2024 | 20.42 | 20.48 | 20.41 | 20.47 | 17,038 | +0.02(+0.12%) |
Feb 27, 2024 | 20.46 | 20.49 | 20.41 | 20.44 | 2,012 | -0.04(-0.22%) |
Feb 26, 2024 | 20.48 | 20.51 | 20.43 | 20.49 | 11,384 | +0.01(+0.07%) |
Feb 23, 2024 | 20.50 | 20.50 | 20.44 | 20.47 | 6,669 | -0.02(-0.11%) |
Feb 22, 2024 | 20.45 | 20.50 | 20.40 | 20.50 | 3,877 | +0.12(+0.58%) |
Feb 21, 2024 | 20.38 | 20.41 | 20.37 | 20.38 | 6,604 | +0.01(+0.05%) |
Feb 20, 2024 | 20.35 | 20.38 | 20.35 | 20.37 | 6,383 | +0.07(+0.32%) |
Feb 16, 2024 | 20.34 | 20.38 | 20.29 | 20.30 | 1,748 | -0.04(-0.21%) |
Feb 15, 2024 | 20.37 | 20.37 | 20.30 | 20.35 | 1,179 | +0.11(+0.52%) |
Feb 14, 2024 | 20.19 | 20.24 | 20.19 | 20.24 | 3,256 | +0.09(+0.46%) |
Feb 13, 2024 | 20.17 | 20.18 | 20.14 | 20.15 | 2,790 | -0.16(-0.77%) |
Feb 12, 2024 | 20.32 | 20.37 | 20.31 | 20.31 | 6,911 | -0.09(-0.46%) |
Feb 09, 2024 | 20.30 | 20.40 | 20.23 | 20.40 | 228,718 | +0.09(+0.44%) |
Feb 08, 2024 | 20.39 | 20.39 | 20.25 | 20.31 | 227,980 | -0.05(-0.27%) |
Feb 07, 2024 | 20.37 | 20.39 | 20.31 | 20.36 | 61,830 | +0.02(+0.12%) |
Feb 06, 2024 | 20.22 | 20.34 | 20.22 | 20.34 | 3,900 | +0.11(+0.54%) |
Feb 05, 2024 | 20.33 | 20.33 | 20.23 | 20.23 | 5,036 | -0.11(-0.55%) |
Feb 02, 2024 | 20.33 | 20.35 | 20.32 | 20.34 | 3,021 | -0.10(-0.47%) |
Feb 01, 2024 | 20.36 | 20.45 | 20.36 | 20.44 | 21,883 | +0.09(+0.44%) |
Jan 31, 2024 | 20.50 | 20.50 | 20.34 | 20.35 | 4,896 | -0.09(-0.45%) |
Jan 30, 2024 | 20.51 | 20.51 | 20.43 | 20.44 | 2,864 | -0.02(-0.09%) |
Jan 29, 2024 | 20.47 | 20.49 | 20.38 | 20.46 | 8,567 | +0.06(+0.30%) |
Jan 26, 2024 | 20.42 | 20.49 | 20.40 | 20.40 | 19,001 | +0.01(+0.05%) |
Jan 25, 2024 | 20.43 | 20.43 | 20.34 | 20.39 | 11,619 | +0.09(+0.43%) |
Jan 24, 2024 | 20.49 | 20.49 | 20.29 | 20.30 | 9,236 | +0.02(+0.10%) |
Jan 23, 2024 | 20.39 | 20.39 | 20.26 | 20.28 | 5,280 | -0.16(-0.77%) |
Jan 22, 2024 | 20.42 | 20.44 | 20.35 | 20.44 | 7,693 | +0.10(+0.48%) |
Jan 19, 2024 | 20.31 | 20.34 | 20.26 | 20.34 | 5,849 | +0.04(+0.19%) |
Jan 18, 2024 | 20.32 | 20.32 | 20.28 | 20.30 | 10,951 | -0.02(-0.10%) |
Jan 17, 2024 | 20.28 | 20.33 | 20.23 | 20.32 | 28,787 | +0.07(+0.34%) |
Jan 16, 2024 | 20.42 | 20.42 | 20.25 | 20.25 | 5,942 | -0.26(-1.25%) |
Jan 12, 2024 | 20.49 | 20.51 | 20.44 | 20.51 | 3,521 | +0.05(+0.23%) |
Jan 11, 2024 | 20.38 | 20.47 | 20.34 | 20.46 | 6,938 | +0.11(+0.53%) |
Jan 10, 2024 | 20.29 | 20.39 | 20.29 | 20.35 | 4,061 | +0.06(+0.30%) |
Jan 09, 2024 | 20.25 | 20.29 | 20.24 | 20.29 | 4,628 | -0.06(-0.29%) |
Jan 08, 2024 | 20.28 | 20.35 | 20.28 | 20.35 | 8,647 | +0.13(+0.65%) |
Jan 05, 2024 | 20.19 | 20.29 | 20.16 | 20.22 | 16,034 | -0.04(-0.22%) |
Jan 04, 2024 | 20.18 | 20.28 | 20.18 | 20.26 | 21,506 | +0.03(+0.15%) |
Jan 03, 2024 | 20.16 | 20.26 | 20.15 | 20.23 | 12,108 | -0.01(-0.05%) |