Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.26 | 21.42 | 21.41 | 21.42 | 1,967,507 | +0.24(+1.12%) |
Mar 27, 2024 | 20.86 | 21.31 | 20.85 | 21.18 | 1,780,024 | +0.52(+2.53%) |
Mar 26, 2024 | 20.67 | 20.81 | 20.57 | 20.66 | 1,494,654 | +0.09(+0.43%) |
Mar 25, 2024 | 20.76 | 20.87 | 20.54 | 20.57 | 1,402,884 | -0.12(-0.57%) |
Mar 22, 2024 | 21.07 | 21.07 | 20.66 | 20.69 | 1,847,592 | -0.34(-1.60%) |
Mar 21, 2024 | 20.80 | 21.06 | 20.74 | 21.02 | 2,567,323 | +0.31(+1.48%) |
Mar 20, 2024 | 20.46 | 20.76 | 20.32 | 20.72 | 2,389,679 | +0.15(+0.72%) |
Mar 19, 2024 | 20.58 | 20.81 | 20.53 | 20.57 | 2,554,607 | -0.06(-0.29%) |
Mar 18, 2024 | 20.51 | 20.72 | 20.44 | 20.63 | 1,812,796 | +0.11(+0.53%) |
Mar 15, 2024 | 20.39 | 20.66 | 20.30 | 20.52 | 3,004,305 | -0.01(-0.05%) |
Mar 14, 2024 | 20.94 | 20.98 | 20.30 | 20.53 | 1,857,357 | -0.50(-2.40%) |
Mar 13, 2024 | 20.95 | 21.21 | 20.91 | 21.03 | 1,484,216 | +0.04(+0.19%) |
Mar 12, 2024 | 20.86 | 21.04 | 20.79 | 20.99 | 1,361,321 | -0.03(-0.14%) |
Mar 11, 2024 | 21.09 | 21.21 | 20.85 | 21.02 | 2,721,092 | -0.06(-0.28%) |
Mar 08, 2024 | 21.30 | 21.51 | 20.99 | 21.08 | 2,151,630 | +0.00(+0.00%) |
Mar 07, 2024 | 21.17 | 21.23 | 20.96 | 21.08 | 1,795,932 | +0.00(+0.00%) |
Mar 06, 2024 | 21.31 | 21.33 | 20.94 | 21.08 | 1,537,061 | -0.10(-0.47%) |
Mar 05, 2024 | 21.10 | 21.39 | 21.01 | 21.18 | 1,406,915 | +0.02(+0.09%) |
Mar 04, 2024 | 21.04 | 21.21 | 20.94 | 21.16 | 1,497,168 | +0.14(+0.66%) |
Mar 01, 2024 | 21.20 | 21.27 | 20.84 | 21.02 | 2,771,134 | -0.13(-0.61%) |
Feb 29, 2024 | 21.38 | 21.39 | 20.80 | 21.15 | 3,929,775 | +0.04(+0.19%) |
Feb 28, 2024 | 20.64 | 21.30 | 20.61 | 21.11 | 1,966,411 | +0.30(+1.42%) |
Feb 27, 2024 | 20.75 | 21.12 | 20.70 | 20.82 | 1,918,412 | +0.24(+1.15%) |
Feb 26, 2024 | 20.71 | 20.82 | 20.55 | 20.58 | 1,597,749 | -0.23(-1.09%) |
Feb 23, 2024 | 20.99 | 21.01 | 20.77 | 20.81 | 1,742,782 | -0.27(-1.27%) |
Feb 22, 2024 | 21.19 | 21.29 | 21.04 | 21.07 | 1,400,055 | -0.16(-0.74%) |
Feb 21, 2024 | 20.99 | 21.30 | 20.88 | 21.23 | 2,279,232 | +0.21(+0.99%) |
Feb 20, 2024 | 21.03 | 21.29 | 20.90 | 21.02 | 1,721,611 | -0.20(-0.93%) |
Feb 16, 2024 | 21.29 | 21.50 | 21.10 | 21.22 | 3,141,440 | -0.37(-1.69%) |
Feb 15, 2024 | 21.12 | 21.59 | 21.12 | 21.59 | 2,245,627 | +0.66(+3.16%) |
Feb 14, 2024 | 20.81 | 21.34 | 20.54 | 20.93 | 5,113,763 | -0.31(-1.44%) |
Feb 13, 2024 | 20.80 | 21.30 | 20.47 | 21.23 | 3,887,239 | -0.18(-0.83%) |
Feb 12, 2024 | 21.22 | 21.54 | 21.19 | 21.41 | 3,387,114 | +0.17(+0.79%) |
Feb 09, 2024 | 21.32 | 21.38 | 21.10 | 21.24 | 2,107,950 | -0.14(-0.65%) |
Feb 08, 2024 | 21.08 | 21.47 | 21.02 | 21.38 | 1,900,029 | +0.26(+1.22%) |
Feb 07, 2024 | 21.35 | 21.37 | 21.09 | 21.12 | 1,483,482 | -0.16(-0.74%) |
Feb 06, 2024 | 20.82 | 21.35 | 20.76 | 21.28 | 1,728,511 | +0.44(+2.13%) |
Feb 05, 2024 | 20.87 | 21.11 | 20.67 | 20.84 | 1,846,613 | -0.40(-1.86%) |
Feb 02, 2024 | 21.09 | 21.35 | 20.88 | 21.23 | 1,400,276 | -0.23(-1.06%) |
Feb 01, 2024 | 21.11 | 21.48 | 21.01 | 21.46 | 1,395,905 | +0.32(+1.50%) |
Jan 31, 2024 | 21.59 | 21.67 | 21.07 | 21.14 | 1,723,986 | -0.37(-1.70%) |
Jan 30, 2024 | 21.20 | 21.54 | 21.20 | 21.51 | 1,260,688 | +0.08(+0.37%) |
Jan 29, 2024 | 21.44 | 21.52 | 21.27 | 21.43 | 1,409,663 | +0.02(+0.09%) |
Jan 26, 2024 | 21.74 | 21.78 | 21.40 | 21.41 | 1,396,837 | -0.22(-1.01%) |
Jan 25, 2024 | 21.69 | 21.74 | 21.48 | 21.63 | 1,588,821 | +0.35(+1.62%) |
Jan 24, 2024 | 21.94 | 21.94 | 21.20 | 21.28 | 2,018,649 | -0.38(-1.73%) |
Jan 23, 2024 | 21.80 | 21.85 | 21.41 | 21.66 | 1,444,502 | +0.03(+0.14%) |
Jan 22, 2024 | 21.49 | 21.82 | 21.47 | 21.63 | 2,209,536 | +0.34(+1.58%) |
Jan 19, 2024 | 21.17 | 21.40 | 20.94 | 21.29 | 1,554,030 | +0.23(+1.08%) |
Jan 18, 2024 | 21.30 | 21.34 | 20.89 | 21.06 | 1,277,564 | -0.20(-0.93%) |
Jan 17, 2024 | 21.23 | 21.66 | 21.11 | 21.26 | 1,345,489 | -0.32(-1.47%) |
Jan 16, 2024 | 21.70 | 21.84 | 21.45 | 21.58 | 1,306,053 | -0.34(-1.53%) |
Jan 12, 2024 | 22.23 | 22.31 | 21.80 | 21.91 | 1,199,775 | +0.01(+0.05%) |
Jan 11, 2024 | 22.01 | 22.09 | 21.76 | 21.90 | 1,269,373 | -0.24(-1.07%) |
Jan 10, 2024 | 21.95 | 22.19 | 21.92 | 22.14 | 1,803,313 | +0.17(+0.76%) |
Jan 09, 2024 | 21.75 | 22.11 | 21.71 | 21.97 | 1,995,394 | -0.09(-0.40%) |
Jan 08, 2024 | 21.81 | 22.12 | 21.80 | 22.06 | 2,096,711 | +0.19(+0.86%) |
Jan 05, 2024 | 21.77 | 22.21 | 21.68 | 21.87 | 1,598,941 | -0.11(-0.49%) |
Jan 04, 2024 | 21.85 | 22.18 | 21.76 | 21.98 | 2,050,299 | +0.05(+0.23%) |
Jan 03, 2024 | 22.22 | 22.22 | 21.83 | 21.93 | 2,544,971 | -0.51(-2.26%) |