Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.26 | 21.45 | 21.19 | 21.51 | 1,876,999 | +0.25(+1.18%) |
Mar 27, 2024 | 20.66 | 21.26 | 20.64 | 21.26 | 1,005,325 | +0.74(+3.61%) |
Mar 26, 2024 | 20.78 | 20.80 | 20.44 | 20.52 | 1,065,574 | -0.10(-0.48%) |
Mar 25, 2024 | 20.56 | 20.83 | 20.56 | 20.62 | 884,463 | +0.05(+0.24%) |
Mar 22, 2024 | 21.07 | 21.17 | 20.52 | 20.57 | 1,209,167 | -0.44(-2.09%) |
Mar 21, 2024 | 20.85 | 21.25 | 20.84 | 21.01 | 1,919,456 | +0.21(+1.01%) |
Mar 20, 2024 | 20.28 | 20.98 | 20.14 | 20.80 | 1,113,635 | +0.51(+2.51%) |
Mar 19, 2024 | 19.97 | 20.39 | 19.97 | 20.29 | 770,892 | +0.25(+1.25%) |
Mar 18, 2024 | 20.24 | 20.30 | 20.01 | 20.04 | 1,301,999 | -0.21(-1.04%) |
Mar 15, 2024 | 19.99 | 20.51 | 19.96 | 20.25 | 2,401,202 | +0.17(+0.85%) |
Mar 14, 2024 | 20.59 | 20.66 | 19.94 | 20.08 | 1,042,731 | -0.62(-3.00%) |
Mar 13, 2024 | 20.77 | 21.07 | 20.59 | 20.70 | 989,974 | -0.12(-0.58%) |
Mar 12, 2024 | 21.06 | 21.21 | 20.73 | 20.82 | 947,770 | -0.29(-1.37%) |
Mar 11, 2024 | 21.07 | 21.27 | 20.89 | 21.11 | 1,433,023 | -0.02(-0.09%) |
Mar 08, 2024 | 21.35 | 21.52 | 21.11 | 21.13 | 1,081,510 | +0.01(+0.05%) |
Mar 07, 2024 | 21.44 | 21.59 | 20.88 | 21.12 | 1,641,564 | -0.12(-0.56%) |
Mar 06, 2024 | 21.39 | 21.53 | 20.75 | 21.24 | 1,882,504 | -0.19(-0.89%) |
Mar 05, 2024 | 20.52 | 21.46 | 20.52 | 21.43 | 1,830,944 | +0.81(+3.93%) |
Mar 04, 2024 | 20.80 | 21.07 | 20.55 | 20.62 | 1,161,537 | -0.02(-0.10%) |
Mar 01, 2024 | 20.68 | 20.70 | 20.18 | 20.64 | 885,922 | -0.20(-0.96%) |
Feb 29, 2024 | 20.80 | 21.03 | 20.65 | 20.84 | 1,209,481 | +0.42(+2.06%) |
Feb 28, 2024 | 20.43 | 20.82 | 20.36 | 20.42 | 932,013 | -0.20(-0.96%) |
Feb 27, 2024 | 20.42 | 20.65 | 20.33 | 20.62 | 1,212,993 | +0.37(+1.81%) |
Feb 26, 2024 | 20.28 | 20.56 | 20.08 | 20.25 | 886,780 | -0.16(-0.78%) |
Feb 23, 2024 | 20.40 | 20.68 | 20.16 | 20.41 | 1,522,213 | +0.01(+0.05%) |
Feb 22, 2024 | 20.47 | 20.61 | 20.24 | 20.40 | 1,428,256 | -0.06(-0.29%) |
Feb 21, 2024 | 20.48 | 20.63 | 20.29 | 20.46 | 1,165,065 | -0.10(-0.48%) |
Feb 20, 2024 | 20.33 | 20.72 | 20.33 | 20.56 | 1,108,619 | -0.06(-0.29%) |
Feb 16, 2024 | 20.26 | 20.83 | 20.11 | 20.62 | 2,088,989 | +0.09(+0.43%) |
Feb 15, 2024 | 19.94 | 20.62 | 19.92 | 20.53 | 1,766,203 | +0.72(+3.65%) |
Feb 14, 2024 | 19.85 | 19.89 | 19.51 | 19.81 | 1,450,227 | +0.29(+1.47%) |
Feb 13, 2024 | 19.88 | 19.97 | 19.19 | 19.52 | 2,164,924 | -1.01(-4.92%) |
Feb 12, 2024 | 19.98 | 20.79 | 19.98 | 20.53 | 1,595,722 | +0.49(+2.47%) |
Feb 09, 2024 | 19.71 | 20.13 | 19.51 | 20.03 | 1,825,588 | +0.33(+1.66%) |
Feb 08, 2024 | 19.50 | 19.76 | 19.47 | 19.71 | 1,058,002 | +0.04(+0.20%) |
Feb 07, 2024 | 19.81 | 19.93 | 19.24 | 19.67 | 2,179,753 | -0.04(-0.20%) |
Feb 06, 2024 | 19.71 | 19.94 | 19.60 | 19.71 | 2,279,455 | -0.05(-0.25%) |
Feb 05, 2024 | 20.06 | 20.07 | 19.61 | 19.76 | 2,628,773 | -0.56(-2.78%) |
Feb 02, 2024 | 20.03 | 20.74 | 20.03 | 20.32 | 3,686,470 | -0.30(-1.44%) |
Feb 01, 2024 | 20.95 | 21.04 | 19.91 | 20.62 | 2,774,005 | -0.17(-0.81%) |
Jan 31, 2024 | 21.05 | 21.68 | 20.78 | 20.79 | 2,277,430 | -0.84(-3.89%) |
Jan 30, 2024 | 21.66 | 21.84 | 21.60 | 21.63 | 929,406 | -0.14(-0.64%) |
Jan 29, 2024 | 21.46 | 21.78 | 21.26 | 21.77 | 1,532,039 | +0.35(+1.62%) |
Jan 26, 2024 | 21.92 | 21.92 | 21.12 | 21.42 | 1,808,052 | -0.23(-1.05%) |
Jan 25, 2024 | 21.77 | 21.86 | 21.43 | 21.65 | 2,465,248 | +0.02(+0.09%) |
Jan 24, 2024 | 21.48 | 21.78 | 21.31 | 21.63 | 2,194,846 | +0.41(+1.91%) |
Jan 23, 2024 | 21.77 | 21.80 | 21.22 | 21.22 | 1,623,181 | -0.35(-1.61%) |
Jan 22, 2024 | 21.38 | 21.57 | 21.27 | 21.57 | 1,695,094 | +0.43(+2.01%) |
Jan 19, 2024 | 20.74 | 21.22 | 20.59 | 21.14 | 1,198,343 | +0.45(+2.15%) |
Jan 18, 2024 | 20.56 | 20.73 | 20.40 | 20.70 | 1,224,359 | +0.25(+1.21%) |
Jan 17, 2024 | 20.13 | 20.56 | 20.03 | 20.45 | 819,539 | -0.06(-0.29%) |
Jan 16, 2024 | 20.39 | 20.66 | 20.30 | 20.51 | 1,100,038 | -0.20(-0.96%) |
Jan 12, 2024 | 21.13 | 21.26 | 20.52 | 20.71 | 926,384 | -0.33(-1.55%) |
Jan 11, 2024 | 21.03 | 21.07 | 20.61 | 21.03 | 1,676,253 | -0.19(-0.89%) |
Jan 10, 2024 | 21.13 | 21.25 | 20.92 | 21.22 | 1,363,899 | +0.00(+0.00%) |
Jan 09, 2024 | 21.11 | 21.28 | 21.02 | 21.22 | 1,267,313 | -0.20(-0.92%) |
Jan 08, 2024 | 21.03 | 21.45 | 20.92 | 21.42 | 1,070,584 | +0.31(+1.45%) |
Jan 05, 2024 | 20.94 | 21.45 | 20.88 | 21.11 | 1,336,400 | +0.05(+0.23%) |
Jan 04, 2024 | 20.83 | 21.17 | 20.78 | 21.06 | 1,181,146 | +0.28(+1.33%) |
Jan 03, 2024 | 21.27 | 21.29 | 20.74 | 20.79 | 1,581,121 | -0.73(-3.40%) |