Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.11 | 21.27 | 21.05 | 21.24 | 3,099,296 | +0.28(+1.34%) |
Mar 27, 2024 | 20.89 | 20.98 | 20.89 | 20.96 | 3,232,999 | +0.15(+0.72%) |
Mar 26, 2024 | 20.93 | 20.94 | 20.76 | 20.81 | 3,080,356 | +0.05(+0.24%) |
Mar 25, 2024 | 20.78 | 20.85 | 20.75 | 20.76 | 1,890,562 | +0.07(+0.34%) |
Mar 22, 2024 | 20.78 | 20.84 | 20.62 | 20.69 | 3,957,072 | -0.17(-0.81%) |
Mar 21, 2024 | 21.06 | 21.06 | 20.71 | 20.86 | 3,476,298 | +0.00(+0.00%) |
Mar 20, 2024 | 20.57 | 20.92 | 20.56 | 20.86 | 4,197,301 | +0.24(+1.16%) |
Mar 19, 2024 | 20.62 | 20.63 | 20.55 | 20.62 | 2,436,966 | -0.02(-0.10%) |
Mar 18, 2024 | 20.62 | 20.67 | 20.60 | 20.64 | 2,588,436 | +0.01(+0.05%) |
Mar 15, 2024 | 20.63 | 20.71 | 20.60 | 20.63 | 3,377,000 | -0.06(-0.29%) |
Mar 14, 2024 | 20.68 | 20.70 | 20.58 | 20.69 | 4,583,461 | -0.07(-0.34%) |
Mar 13, 2024 | 20.68 | 20.84 | 20.68 | 20.76 | 2,833,960 | +0.14(+0.68%) |
Mar 12, 2024 | 20.70 | 20.71 | 20.56 | 20.62 | 5,396,128 | -0.23(-1.10%) |
Mar 11, 2024 | 20.83 | 20.90 | 20.80 | 20.85 | 3,945,340 | +0.03(+0.14%) |
Mar 08, 2024 | 20.74 | 20.98 | 20.69 | 20.82 | 2,973,447 | +0.18(+0.87%) |
Mar 07, 2024 | 20.59 | 20.66 | 20.54 | 20.64 | 3,380,420 | +0.11(+0.54%) |
Mar 06, 2024 | 20.44 | 20.58 | 20.39 | 20.53 | 3,447,446 | +0.17(+0.83%) |
Mar 05, 2024 | 20.38 | 20.46 | 20.30 | 20.36 | 3,115,879 | +0.12(+0.59%) |
Mar 04, 2024 | 20.04 | 20.27 | 20.02 | 20.24 | 3,075,446 | +0.33(+1.66%) |
Mar 01, 2024 | 19.64 | 19.97 | 19.59 | 19.91 | 2,566,895 | +0.38(+1.95%) |
Feb 29, 2024 | 19.57 | 19.61 | 19.53 | 19.53 | 1,973,207 | +0.08(+0.41%) |
Feb 28, 2024 | 19.44 | 19.46 | 19.41 | 19.45 | 1,599,715 | +0.05(+0.26%) |
Feb 27, 2024 | 19.46 | 19.48 | 19.40 | 19.40 | 2,074,366 | -0.04(-0.21%) |
Feb 26, 2024 | 19.38 | 19.45 | 19.36 | 19.44 | 2,148,996 | -0.03(-0.15%) |
Feb 23, 2024 | 19.36 | 19.52 | 19.35 | 19.47 | 2,734,628 | +0.11(+0.57%) |
Feb 22, 2024 | 19.36 | 19.37 | 19.31 | 19.36 | 1,881,349 | +0.01(+0.05%) |
Feb 21, 2024 | 19.39 | 19.41 | 19.32 | 19.35 | 3,003,047 | -0.01(-0.05%) |
Feb 20, 2024 | 19.40 | 19.41 | 19.34 | 19.36 | 1,699,764 | +0.13(+0.68%) |
Feb 16, 2024 | 19.11 | 19.27 | 19.08 | 19.23 | 2,205,158 | +0.06(+0.31%) |
Feb 15, 2024 | 19.15 | 19.20 | 19.10 | 19.17 | 2,221,170 | +0.14(+0.74%) |
Feb 14, 2024 | 19.01 | 19.09 | 18.97 | 19.03 | 2,124,789 | -0.01(-0.05%) |
Feb 13, 2024 | 19.13 | 19.13 | 19.02 | 19.04 | 2,551,797 | -0.28(-1.45%) |
Feb 12, 2024 | 19.27 | 19.33 | 19.23 | 19.32 | 2,457,533 | -0.03(-0.16%) |
Feb 09, 2024 | 19.35 | 19.38 | 19.31 | 19.35 | 2,027,492 | -0.08(-0.41%) |
Feb 08, 2024 | 19.39 | 19.46 | 19.38 | 19.43 | 2,406,738 | -0.02(-0.10%) |
Feb 07, 2024 | 19.45 | 19.55 | 19.44 | 19.45 | 3,035,574 | -0.01(-0.05%) |
Feb 06, 2024 | 19.39 | 19.50 | 19.38 | 19.46 | 2,761,948 | +0.09(+0.46%) |
Feb 05, 2024 | 19.30 | 19.39 | 19.27 | 19.37 | 2,840,624 | -0.09(-0.46%) |
Feb 02, 2024 | 19.42 | 19.50 | 19.39 | 19.46 | 3,317,176 | -0.19(-0.97%) |
Feb 01, 2024 | 19.58 | 19.75 | 19.52 | 19.65 | 4,157,233 | +0.20(+1.03%) |
Jan 31, 2024 | 19.54 | 19.66 | 19.42 | 19.45 | 4,355,292 | -0.01(-0.05%) |
Jan 30, 2024 | 19.58 | 19.60 | 19.41 | 19.46 | 2,096,272 | +0.03(+0.15%) |
Jan 29, 2024 | 19.43 | 19.45 | 19.32 | 19.43 | 2,504,144 | +0.12(+0.62%) |
Jan 26, 2024 | 19.32 | 19.33 | 19.27 | 19.31 | 2,630,993 | +0.00(+0.00%) |
Jan 25, 2024 | 19.33 | 19.37 | 19.25 | 19.31 | 2,450,613 | +0.08(+0.42%) |
Jan 24, 2024 | 19.43 | 19.44 | 19.23 | 19.23 | 2,572,345 | -0.16(-0.83%) |
Jan 23, 2024 | 19.35 | 19.42 | 19.33 | 19.39 | 2,259,107 | +0.08(+0.41%) |
Jan 22, 2024 | 19.33 | 19.38 | 19.28 | 19.31 | 2,706,178 | -0.08(-0.41%) |
Jan 19, 2024 | 19.42 | 19.43 | 19.34 | 19.39 | 2,769,723 | +0.06(+0.31%) |
Jan 18, 2024 | 19.23 | 19.34 | 19.23 | 19.33 | 2,581,628 | +0.16(+0.83%) |
Jan 17, 2024 | 19.34 | 19.34 | 19.14 | 19.17 | 3,345,117 | -0.22(-1.13%) |
Jan 16, 2024 | 19.52 | 19.53 | 19.35 | 19.39 | 2,947,830 | -0.18(-0.92%) |
Jan 12, 2024 | 19.67 | 19.72 | 19.52 | 19.57 | 2,566,777 | +0.19(+0.98%) |
Jan 11, 2024 | 19.40 | 19.46 | 19.25 | 19.38 | 3,715,703 | +0.04(+0.21%) |
Jan 10, 2024 | 19.41 | 19.45 | 19.32 | 19.34 | 2,120,118 | -0.06(-0.31%) |
Jan 09, 2024 | 19.48 | 19.48 | 19.37 | 19.40 | 2,906,129 | +0.01(+0.05%) |
Jan 08, 2024 | 19.31 | 19.48 | 19.30 | 19.39 | 3,244,417 | -0.14(-0.72%) |
Jan 05, 2024 | 19.57 | 19.73 | 19.51 | 19.53 | 4,006,922 | -0.01(-0.05%) |
Jan 04, 2024 | 19.50 | 19.58 | 19.47 | 19.54 | 2,996,104 | +0.02(+0.10%) |
Jan 03, 2024 | 19.49 | 19.59 | 19.42 | 19.52 | 5,440,183 | -0.16(-0.81%) |