Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 22.67 | 23.10 | 22.55 | 22.91 | 10,168 | +0.29(+1.28%) |
Mar 27, 2024 | 22.78 | 22.78 | 22.45 | 22.62 | 26,052 | +0.02(+0.09%) |
Mar 26, 2024 | 22.60 | 22.88 | 21.90 | 22.60 | 9,915 | -0.10(-0.44%) |
Mar 25, 2024 | 22.44 | 22.94 | 22.40 | 22.70 | 23,635 | +0.06(+0.27%) |
Mar 22, 2024 | 22.55 | 22.67 | 21.81 | 22.64 | 11,865 | +0.09(+0.40%) |
Mar 21, 2024 | 22.60 | 22.95 | 22.41 | 22.55 | 21,200 | +0.02(+0.09%) |
Mar 20, 2024 | 21.92 | 22.53 | 21.79 | 22.53 | 48,147 | +0.72(+3.30%) |
Mar 19, 2024 | 21.70 | 21.96 | 21.70 | 21.81 | 24,183 | +0.11(+0.51%) |
Mar 18, 2024 | 22.01 | 22.05 | 21.70 | 21.70 | 19,082 | -0.17(-0.78%) |
Mar 15, 2024 | 21.94 | 22.10 | 21.70 | 21.87 | 35,908 | +0.07(+0.32%) |
Mar 14, 2024 | 22.05 | 22.05 | 21.78 | 21.80 | 18,038 | -0.25(-1.13%) |
Mar 13, 2024 | 22.06 | 22.30 | 21.91 | 22.05 | 10,633 | -0.11(-0.50%) |
Mar 12, 2024 | 22.19 | 22.19 | 21.93 | 22.16 | 13,053 | -0.03(-0.14%) |
Mar 11, 2024 | 22.00 | 22.20 | 21.98 | 22.19 | 16,081 | +0.07(+0.32%) |
Mar 08, 2024 | 21.51 | 22.58 | 21.51 | 22.12 | 13,874 | -0.16(-0.72%) |
Mar 07, 2024 | 22.61 | 22.61 | 22.23 | 22.28 | 12,118 | -0.16(-0.71%) |
Mar 06, 2024 | 22.25 | 22.44 | 22.00 | 22.44 | 12,072 | +0.12(+0.54%) |
Mar 05, 2024 | 21.50 | 22.61 | 21.50 | 22.32 | 28,829 | +0.63(+2.90%) |
Mar 04, 2024 | 21.55 | 22.02 | 21.41 | 21.69 | 34,102 | -0.02(-0.09%) |
Mar 01, 2024 | 22.09 | 22.09 | 21.55 | 21.71 | 11,598 | -0.39(-1.76%) |
Feb 29, 2024 | 21.85 | 22.32 | 21.85 | 22.10 | 11,715 | +0.30(+1.38%) |
Feb 28, 2024 | 21.82 | 22.07 | 21.50 | 21.80 | 32,451 | -0.10(-0.46%) |
Feb 27, 2024 | 22.08 | 22.37 | 21.80 | 21.90 | 19,471 | -0.05(-0.23%) |
Feb 26, 2024 | 21.89 | 22.23 | 21.54 | 21.95 | 35,524 | +0.15(+0.69%) |
Feb 23, 2024 | 21.55 | 21.98 | 21.50 | 21.80 | 24,901 | +0.40(+1.87%) |
Feb 22, 2024 | 21.41 | 21.49 | 21.30 | 21.40 | 12,791 | -0.01(-0.05%) |
Feb 21, 2024 | 21.35 | 21.47 | 21.13 | 21.41 | 18,630 | +0.11(+0.52%) |
Feb 20, 2024 | 21.19 | 21.45 | 21.05 | 21.30 | 33,781 | +0.05(+0.24%) |
Feb 16, 2024 | 21.25 | 21.72 | 21.07 | 21.25 | 37,647 | -0.24(-1.12%) |
Feb 15, 2024 | 21.16 | 21.93 | 21.16 | 21.49 | 14,854 | +0.28(+1.32%) |
Feb 14, 2024 | 21.52 | 21.52 | 21.20 | 21.21 | 12,627 | -0.09(-0.42%) |
Feb 13, 2024 | 21.86 | 21.88 | 21.09 | 21.30 | 18,880 | -0.70(-3.18%) |
Feb 12, 2024 | 21.90 | 22.47 | 21.90 | 22.00 | 16,243 | -0.07(-0.32%) |
Feb 09, 2024 | 22.32 | 22.32 | 21.82 | 22.07 | 25,752 | +0.01(+0.05%) |
Feb 08, 2024 | 22.10 | 22.49 | 21.91 | 22.06 | 16,192 | -0.18(-0.81%) |
Feb 07, 2024 | 22.43 | 22.43 | 21.85 | 22.24 | 18,410 | -0.15(-0.67%) |
Feb 06, 2024 | 23.16 | 23.16 | 22.39 | 22.39 | 37,985 | -0.46(-2.01%) |
Feb 05, 2024 | 22.81 | 22.90 | 22.52 | 22.85 | 18,069 | -0.02(-0.09%) |
Feb 02, 2024 | 22.29 | 23.01 | 22.00 | 22.87 | 60,330 | +0.37(+1.64%) |
Feb 01, 2024 | 22.57 | 22.74 | 21.81 | 22.50 | 18,092 | -0.24(-1.06%) |
Jan 31, 2024 | 22.95 | 22.95 | 22.59 | 22.74 | 34,147 | -0.14(-0.61%) |
Jan 30, 2024 | 22.75 | 22.95 | 22.62 | 22.88 | 15,779 | +0.13(+0.57%) |
Jan 29, 2024 | 22.73 | 22.84 | 22.69 | 22.75 | 18,709 | -0.09(-0.39%) |
Jan 26, 2024 | 22.69 | 22.84 | 21.15 | 22.84 | 16,278 | +0.00(+0.00%) |
Jan 25, 2024 | 22.70 | 22.84 | 22.62 | 22.84 | 12,633 | -0.05(-0.22%) |
Jan 24, 2024 | 22.65 | 22.96 | 22.64 | 22.89 | 11,327 | +0.19(+0.84%) |
Jan 23, 2024 | 23.06 | 23.18 | 22.61 | 22.70 | 19,058 | -0.46(-1.99%) |
Jan 22, 2024 | 23.00 | 23.37 | 22.50 | 23.16 | 52,369 | +0.16(+0.70%) |
Jan 19, 2024 | 22.00 | 23.00 | 22.00 | 23.00 | 50,638 | +0.91(+4.12%) |
Jan 18, 2024 | 21.63 | 22.34 | 21.49 | 22.09 | 48,787 | +0.20(+0.94%) |
Jan 17, 2024 | 22.00 | 22.00 | 21.56 | 21.89 | 54,849 | -0.01(-0.07%) |
Jan 16, 2024 | 22.15 | 22.15 | 21.70 | 21.90 | 59,488 | -0.09(-0.41%) |
Jan 12, 2024 | 22.11 | 22.30 | 21.93 | 21.99 | 35,366 | -0.21(-0.94%) |
Jan 11, 2024 | 22.20 | 22.20 | 21.96 | 22.20 | 10,642 | +0.01(+0.04%) |
Jan 10, 2024 | 22.78 | 22.78 | 22.13 | 22.19 | 26,601 | -0.11(-0.49%) |
Jan 09, 2024 | 22.43 | 22.73 | 22.29 | 22.30 | 67,230 | -0.32(-1.40%) |
Jan 08, 2024 | 23.09 | 23.09 | 22.57 | 22.61 | 21,537 | -0.48(-2.06%) |
Jan 05, 2024 | 23.34 | 23.45 | 22.69 | 23.09 | 45,703 | -0.40(-1.69%) |
Jan 04, 2024 | 23.68 | 23.72 | 23.39 | 23.49 | 22,498 | -0.15(-0.63%) |
Jan 03, 2024 | 23.61 | 24.07 | 23.45 | 23.63 | 22,182 | +0.05(+0.21%) |