Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 22.37 | 22.42 | 22.24 | 22.39 | 128,444 | +0.10(+0.45%) |
Mar 27, 2024 | 22.17 | 22.29 | 22.10 | 22.29 | 98,719 | +0.14(+0.63%) |
Mar 26, 2024 | 22.20 | 22.25 | 22.13 | 22.15 | 61,657 | +0.03(+0.14%) |
Mar 25, 2024 | 22.14 | 22.20 | 22.06 | 22.12 | 33,800 | -0.01(-0.05%) |
Mar 22, 2024 | 22.23 | 22.23 | 22.09 | 22.13 | 44,639 | +0.00(+0.00%) |
Mar 21, 2024 | 22.11 | 22.23 | 22.10 | 22.13 | 64,060 | +0.14(+0.64%) |
Mar 20, 2024 | 21.78 | 22.00 | 21.70 | 21.99 | 49,141 | +0.26(+1.20%) |
Mar 19, 2024 | 21.66 | 21.74 | 21.55 | 21.73 | 50,644 | +0.02(+0.09%) |
Mar 18, 2024 | 21.60 | 21.77 | 21.59 | 21.71 | 74,727 | +0.23(+1.07%) |
Mar 15, 2024 | 21.65 | 21.69 | 21.43 | 21.48 | 99,025 | -0.17(-0.79%) |
Mar 14, 2024 | 21.80 | 21.97 | 21.61 | 21.65 | 75,720 | -0.15(-0.69%) |
Mar 13, 2024 | 21.96 | 22.10 | 21.79 | 21.80 | 67,490 | -0.13(-0.59%) |
Mar 12, 2024 | 21.87 | 21.96 | 21.73 | 21.93 | 72,624 | +0.19(+0.87%) |
Mar 11, 2024 | 21.71 | 21.81 | 21.68 | 21.74 | 94,541 | +0.03(+0.14%) |
Mar 08, 2024 | 21.88 | 22.04 | 21.64 | 21.71 | 85,001 | -0.04(-0.18%) |
Mar 07, 2024 | 21.78 | 21.84 | 21.68 | 21.75 | 211,627 | +0.12(+0.54%) |
Mar 06, 2024 | 21.79 | 21.86 | 21.53 | 21.63 | 244,000 | -0.13(-0.58%) |
Mar 05, 2024 | 21.95 | 21.97 | 21.62 | 21.76 | 75,624 | -0.16(-0.71%) |
Mar 04, 2024 | 21.81 | 21.93 | 21.75 | 21.92 | 73,462 | +0.12(+0.54%) |
Mar 01, 2024 | 21.61 | 21.81 | 21.58 | 21.80 | 64,183 | +0.22(+1.00%) |
Feb 29, 2024 | 21.46 | 21.64 | 21.46 | 21.58 | 48,361 | +0.13(+0.59%) |
Feb 28, 2024 | 21.36 | 21.52 | 21.36 | 21.46 | 57,712 | -0.06(-0.27%) |
Feb 27, 2024 | 21.59 | 21.66 | 21.50 | 21.52 | 58,512 | +0.01(+0.05%) |
Feb 26, 2024 | 21.53 | 21.60 | 21.47 | 21.51 | 48,106 | -0.02(-0.09%) |
Feb 23, 2024 | 21.61 | 21.65 | 21.47 | 21.53 | 57,689 | +0.06(+0.27%) |
Feb 22, 2024 | 21.56 | 21.65 | 21.44 | 21.47 | 109,321 | +0.17(+0.78%) |
Feb 21, 2024 | 21.32 | 21.36 | 21.19 | 21.30 | 50,896 | -0.02(-0.09%) |
Feb 20, 2024 | 21.45 | 21.49 | 21.27 | 21.32 | 54,117 | -0.23(-1.09%) |
Feb 16, 2024 | 21.74 | 21.74 | 21.53 | 21.55 | 32,481 | -0.15(-0.68%) |
Feb 15, 2024 | 21.66 | 21.77 | 21.53 | 21.70 | 54,488 | +0.08(+0.36%) |
Feb 14, 2024 | 21.46 | 21.64 | 21.46 | 21.62 | 35,279 | +0.27(+1.28%) |
Feb 13, 2024 | 21.51 | 21.56 | 21.25 | 21.35 | 54,566 | -0.31(-1.44%) |
Feb 12, 2024 | 21.54 | 21.74 | 21.54 | 21.66 | 74,433 | +0.17(+0.77%) |
Feb 09, 2024 | 21.51 | 21.58 | 21.49 | 21.50 | 55,033 | +0.10(+0.46%) |
Feb 08, 2024 | 21.53 | 21.53 | 21.32 | 21.40 | 59,717 | -0.02(-0.09%) |
Feb 07, 2024 | 21.26 | 21.48 | 21.21 | 21.42 | 58,875 | +0.30(+1.44%) |
Feb 06, 2024 | 20.98 | 21.15 | 20.98 | 21.11 | 50,429 | +0.11(+0.51%) |
Feb 05, 2024 | 21.00 | 21.05 | 20.88 | 21.01 | 70,147 | -0.15(-0.69%) |
Feb 02, 2024 | 21.06 | 21.19 | 21.01 | 21.15 | 65,691 | +0.11(+0.51%) |
Feb 01, 2024 | 20.92 | 21.08 | 20.88 | 21.05 | 48,177 | +0.20(+0.94%) |
Jan 31, 2024 | 20.94 | 21.09 | 20.84 | 20.85 | 53,817 | -0.23(-1.11%) |
Jan 30, 2024 | 21.09 | 21.20 | 21.06 | 21.09 | 53,776 | -0.02(-0.09%) |
Jan 29, 2024 | 20.95 | 21.14 | 20.91 | 21.10 | 54,558 | +0.16(+0.75%) |
Jan 26, 2024 | 21.03 | 21.05 | 20.90 | 20.95 | 48,647 | +0.00(+0.00%) |
Jan 25, 2024 | 21.05 | 21.07 | 20.92 | 20.95 | 77,293 | -0.12(-0.56%) |
Jan 24, 2024 | 21.11 | 21.22 | 21.02 | 21.07 | 92,731 | +0.08(+0.37%) |
Jan 23, 2024 | 21.02 | 21.03 | 20.87 | 20.99 | 86,689 | +0.06(+0.28%) |
Jan 22, 2024 | 20.93 | 20.99 | 20.84 | 20.93 | 74,907 | +0.05(+0.23%) |
Jan 19, 2024 | 20.87 | 20.89 | 20.75 | 20.88 | 40,477 | +0.12(+0.56%) |
Jan 18, 2024 | 20.77 | 20.82 | 20.64 | 20.76 | 93,112 | +0.08(+0.38%) |
Jan 17, 2024 | 20.56 | 20.71 | 20.54 | 20.68 | 86,147 | +0.06(+0.28%) |
Jan 16, 2024 | 20.67 | 20.82 | 20.60 | 20.63 | 41,497 | -0.10(-0.47%) |
Jan 12, 2024 | 20.70 | 20.81 | 20.58 | 20.72 | 73,977 | -0.04(-0.19%) |
Jan 11, 2024 | 20.71 | 20.81 | 20.56 | 20.76 | 60,408 | +0.04(+0.19%) |
Jan 10, 2024 | 20.59 | 20.73 | 20.55 | 20.72 | 64,100 | +0.14(+0.66%) |
Jan 09, 2024 | 20.42 | 20.60 | 20.39 | 20.59 | 82,154 | +0.08(+0.38%) |
Jan 08, 2024 | 20.25 | 20.51 | 20.25 | 20.51 | 88,951 | +0.34(+1.70%) |
Jan 05, 2024 | 20.21 | 20.29 | 20.13 | 20.17 | 56,736 | +0.02(+0.10%) |
Jan 04, 2024 | 20.05 | 20.19 | 19.98 | 20.15 | 97,045 | +0.19(+0.93%) |
Jan 03, 2024 | 20.14 | 20.20 | 19.93 | 19.96 | 89,194 | -0.24(-1.21%) |