Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 22.72 | 0 | +0.01(+0.04%) | |||
Mar 27, 2024 | 22.70 | 22.72 | 22.70 | 22.71 | 32,763 | +0.01(+0.04%) |
Mar 26, 2024 | 22.69 | 22.70 | 22.67 | 22.70 | 37,813 | -0.01(-0.04%) |
Mar 25, 2024 | 22.72 | 22.72 | 22.69 | 22.71 | 40,579 | -0.01(-0.04%) |
Mar 22, 2024 | 22.73 | 22.73 | 22.71 | 22.72 | 20,965 | +0.05(+0.22%) |
Mar 21, 2024 | 22.71 | 22.71 | 22.67 | 22.67 | 23,154 | -0.02(-0.09%) |
Mar 20, 2024 | 22.68 | 22.69 | 22.66 | 22.69 | 24,843 | +0.04(+0.18%) |
Mar 19, 2024 | 22.66 | 22.66 | 22.64 | 22.65 | 22,923 | +0.06(+0.27%) |
Mar 18, 2024 | 22.60 | 22.61 | 22.58 | 22.59 | 21,082 | -0.02(-0.09%) |
Mar 15, 2024 | 22.60 | 22.62 | 22.58 | 22.61 | 10,795 | -0.01(-0.04%) |
Mar 14, 2024 | 22.62 | 22.63 | 22.61 | 22.62 | 20,232 | -0.04(-0.18%) |
Mar 13, 2024 | 22.65 | 22.67 | 22.65 | 22.66 | 22,379 | -0.01(-0.04%) |
Mar 12, 2024 | 22.66 | 22.67 | 22.65 | 22.67 | 25,640 | -0.01(-0.04%) |
Mar 11, 2024 | 22.71 | 22.71 | 22.68 | 22.68 | 75,479 | -0.03(-0.13%) |
Mar 08, 2024 | 22.71 | 22.71 | 22.69 | 22.71 | 27,563 | +0.03(+0.13%) |
Mar 07, 2024 | 22.68 | 22.69 | 22.66 | 22.68 | 179,979 | +0.00(+0.00%) |
Mar 06, 2024 | 22.72 | 22.72 | 22.67 | 22.68 | 57,409 | -0.02(-0.09%) |
Mar 05, 2024 | 22.66 | 22.70 | 22.66 | 22.70 | 137,718 | +0.06(+0.27%) |
Mar 04, 2024 | 22.62 | 22.64 | 22.62 | 22.64 | 15,640 | -0.01(-0.04%) |
Mar 01, 2024 | 22.62 | 22.66 | 22.62 | 22.65 | 17,019 | +0.04(+0.18%) |
Feb 29, 2024 | 22.57 | 22.61 | 22.57 | 22.61 | 14,435 | -0.01(-0.04%) |
Feb 28, 2024 | 22.60 | 22.63 | 22.60 | 22.62 | 12,691 | +0.00(+0.00%) |
Feb 27, 2024 | 22.61 | 22.63 | 22.61 | 22.62 | 19,125 | +0.01(+0.04%) |
Feb 26, 2024 | 22.64 | 22.64 | 22.61 | 22.61 | 58,867 | -0.02(-0.09%) |
Feb 23, 2024 | 22.62 | 22.64 | 22.61 | 22.63 | 6,361 | +0.04(+0.18%) |
Feb 22, 2024 | 22.60 | 22.61 | 22.58 | 22.59 | 42,153 | -0.02(-0.09%) |
Feb 21, 2024 | 22.61 | 22.62 | 22.59 | 22.61 | 8,888 | -0.01(-0.04%) |
Feb 20, 2024 | 22.62 | 22.63 | 22.60 | 22.62 | 35,951 | +0.04(+0.18%) |
Feb 16, 2024 | 22.58 | 0 | +0.02(+0.09%) | |||
Feb 15, 2024 | 22.55 | 22.59 | 22.54 | 22.56 | 30,395 | +0.02(+0.09%) |
Feb 14, 2024 | 22.50 | 22.55 | 22.50 | 22.54 | 49,230 | +0.05(+0.22%) |
Feb 13, 2024 | 22.49 | 22.50 | 22.47 | 22.49 | 26,778 | -0.06(-0.27%) |
Feb 12, 2024 | 22.56 | 22.56 | 22.53 | 22.55 | 17,050 | -0.01(-0.04%) |
Feb 09, 2024 | 22.53 | 22.56 | 22.53 | 22.56 | 9,036 | +0.00(+0.00%) |
Feb 08, 2024 | 22.55 | 22.56 | 22.54 | 22.56 | 14,441 | -0.03(-0.13%) |
Feb 07, 2024 | 22.61 | 22.61 | 22.58 | 22.59 | 38,186 | -0.03(-0.13%) |
Feb 06, 2024 | 22.59 | 22.62 | 22.59 | 22.62 | 6,563 | +0.09(+0.40%) |
Feb 05, 2024 | 22.60 | 22.60 | 22.53 | 22.53 | 55,774 | -0.08(-0.35%) |
Feb 02, 2024 | 22.61 | 22.64 | 22.60 | 22.61 | 86,070 | -0.07(-0.31%) |
Feb 01, 2024 | 22.68 | 22.70 | 22.66 | 22.68 | 49,700 | +0.04(+0.18%) |
Jan 31, 2024 | 22.62 | 22.66 | 22.62 | 22.64 | 48,319 | -0.03(-0.13%) |
Jan 30, 2024 | 22.67 | 22.69 | 22.65 | 22.67 | 79,770 | +0.00(+0.00%) |
Jan 29, 2024 | 22.65 | 22.68 | 22.65 | 22.67 | 58,371 | +0.03(+0.13%) |
Jan 26, 2024 | 22.65 | 22.65 | 22.63 | 22.64 | 39,562 | -0.03(-0.13%) |
Jan 25, 2024 | 22.69 | 22.69 | 22.66 | 22.67 | 44,732 | +0.02(+0.09%) |
Jan 24, 2024 | 22.66 | 22.68 | 22.63 | 22.65 | 74,707 | +0.03(+0.13%) |
Jan 23, 2024 | 22.61 | 22.63 | 22.61 | 22.62 | 63,550 | -0.01(-0.04%) |
Jan 22, 2024 | 22.62 | 22.65 | 22.62 | 22.63 | 8,593 | +0.02(+0.09%) |
Jan 19, 2024 | 22.61 | 22.61 | 22.60 | 22.61 | 12,741 | -0.01(-0.04%) |
Jan 18, 2024 | 22.61 | 22.63 | 22.61 | 22.62 | 14,629 | -0.01(-0.04%) |
Jan 17, 2024 | 22.65 | 22.65 | 22.61 | 22.63 | 60,385 | -0.06(-0.26%) |
Jan 16, 2024 | 22.73 | 22.74 | 22.67 | 22.69 | 37,964 | -0.05(-0.22%) |
Jan 15, 2024 | 22.74 | 22.76 | 22.73 | 22.74 | 22,742 | +0.00(+0.00%) |
Jan 12, 2024 | 22.76 | 22.78 | 22.74 | 22.74 | 57,471 | +0.00(+0.00%) |
Jan 11, 2024 | 22.70 | 22.74 | 22.69 | 22.74 | 27,209 | +0.04(+0.18%) |
Jan 10, 2024 | 22.71 | 22.72 | 22.68 | 22.70 | 79,791 | +0.00(+0.00%) |
Jan 09, 2024 | 22.68 | 22.70 | 22.68 | 22.70 | 30,685 | +0.01(+0.04%) |
Jan 08, 2024 | 22.66 | 22.72 | 22.66 | 22.69 | 28,580 | +0.01(+0.04%) |
Jan 05, 2024 | 22.65 | 22.71 | 22.64 | 22.68 | 59,529 | +0.01(+0.04%) |
Jan 04, 2024 | 22.70 | 22.71 | 22.67 | 22.67 | 29,871 | -0.05(-0.22%) |
Jan 03, 2024 | 22.72 | 22.74 | 22.70 | 22.72 | 59,387 | -0.01(-0.04%) |