Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.70 | 19.71 | 19.62 | 19.68 | 16,584 | -0.07(-0.35%) |
Mar 27, 2024 | 19.89 | 19.89 | 19.75 | 19.75 | 3,319 | -0.31(-1.55%) |
Mar 26, 2024 | 20.01 | 20.07 | 20.01 | 20.06 | 7,368 | +0.03(+0.17%) |
Mar 25, 2024 | 19.93 | 20.03 | 19.93 | 20.03 | 1,226 | +0.01(+0.03%) |
Mar 22, 2024 | 19.87 | 20.04 | 19.85 | 20.02 | 35,968 | +0.16(+0.81%) |
Mar 21, 2024 | 19.99 | 19.99 | 19.86 | 19.86 | 26,491 | -0.22(-1.10%) |
Mar 20, 2024 | 20.34 | 20.34 | 20.08 | 20.08 | 10,353 | -0.42(-2.07%) |
Mar 19, 2024 | 20.66 | 20.69 | 20.49 | 20.51 | 46,001 | -0.16(-0.79%) |
Mar 18, 2024 | 20.58 | 20.67 | 20.56 | 20.67 | 52,142 | +0.05(+0.23%) |
Mar 15, 2024 | 20.54 | 20.64 | 20.54 | 20.62 | 3,309 | +0.01(+0.03%) |
Mar 14, 2024 | 20.61 | 20.71 | 20.61 | 20.61 | 6,111 | +0.27(+1.34%) |
Mar 13, 2024 | 20.37 | 20.37 | 20.30 | 20.34 | 14,368 | -0.06(-0.29%) |
Mar 12, 2024 | 20.53 | 20.53 | 20.40 | 20.40 | 3,728 | -0.11(-0.54%) |
Mar 11, 2024 | 20.52 | 20.59 | 20.51 | 20.51 | 752 | +0.11(+0.54%) |
Mar 08, 2024 | 20.19 | 20.40 | 20.17 | 20.40 | 1,530 | +0.11(+0.54%) |
Mar 07, 2024 | 20.32 | 20.32 | 20.29 | 20.29 | 2,220 | -0.20(-0.97%) |
Mar 06, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 1,335 | -0.12(-0.61%) |
Mar 05, 2024 | 20.57 | 20.63 | 20.52 | 20.61 | 1,372 | +0.07(+0.32%) |
Mar 04, 2024 | 20.54 | 20.56 | 20.47 | 20.55 | 7,202 | -0.14(-0.67%) |
Mar 01, 2024 | 20.89 | 20.89 | 20.69 | 20.69 | 526 | -0.15(-0.74%) |
Feb 29, 2024 | 20.81 | 20.91 | 20.80 | 20.84 | 8,888 | -0.14(-0.68%) |
Feb 28, 2024 | 21.09 | 21.09 | 20.95 | 20.98 | 4,852 | -0.00(-0.02%) |
Feb 27, 2024 | 21.01 | 21.04 | 20.99 | 20.99 | 2,439 | -0.07(-0.34%) |
Feb 26, 2024 | 21.05 | 21.06 | 21.05 | 21.06 | 8,219 | +0.03(+0.14%) |
Feb 23, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 598 | -0.02(-0.11%) |
Feb 22, 2024 | 21.20 | 21.20 | 21.05 | 21.05 | 1,010 | -0.32(-1.50%) |
Feb 21, 2024 | 21.51 | 21.51 | 21.38 | 21.38 | 4,993 | -0.04(-0.21%) |
Feb 20, 2024 | 21.44 | 21.49 | 21.40 | 21.42 | 537 | +0.19(+0.90%) |
Feb 16, 2024 | 21.15 | 21.23 | 21.04 | 21.23 | 20,389 | +0.18(+0.86%) |
Feb 15, 2024 | 21.16 | 21.18 | 21.05 | 21.05 | 24,884 | -0.38(-1.79%) |
Feb 14, 2024 | 21.58 | 21.61 | 21.38 | 21.43 | 32,031 | -0.31(-1.42%) |
Feb 13, 2024 | 21.75 | 21.84 | 21.55 | 21.74 | 4,589 | +0.53(+2.51%) |
Feb 12, 2024 | 21.34 | 21.36 | 21.20 | 21.21 | 24,537 | -0.20(-0.92%) |
Feb 09, 2024 | 21.50 | 21.50 | 21.40 | 21.40 | 10,083 | -0.15(-0.70%) |
Feb 08, 2024 | 21.67 | 21.67 | 21.54 | 21.55 | 7,880 | -0.20(-0.91%) |
Feb 07, 2024 | 21.78 | 21.78 | 21.72 | 21.75 | 45,830 | -0.10(-0.45%) |
Feb 06, 2024 | 21.90 | 21.90 | 21.85 | 21.85 | 3,269 | -0.09(-0.42%) |
Feb 05, 2024 | 21.93 | 22.09 | 21.88 | 21.94 | 45,623 | +0.27(+1.23%) |
Feb 02, 2024 | 21.80 | 21.94 | 21.64 | 21.67 | 8,362 | -0.02(-0.08%) |
Feb 01, 2024 | 21.80 | 21.80 | 21.69 | 21.69 | 711 | -0.27(-1.22%) |
Jan 31, 2024 | 21.57 | 21.96 | 21.57 | 21.96 | 3,004 | +0.41(+1.92%) |
Jan 30, 2024 | 21.59 | 21.59 | 21.54 | 21.55 | 688 | +0.03(+0.13%) |
Jan 29, 2024 | 21.76 | 21.76 | 21.52 | 21.52 | 3,241 | -0.17(-0.79%) |
Jan 26, 2024 | 21.63 | 21.70 | 21.63 | 21.69 | 1,306 | -0.03(-0.14%) |
Jan 25, 2024 | 21.66 | 21.78 | 21.66 | 21.72 | 1,188 | -0.12(-0.53%) |
Jan 24, 2024 | 21.49 | 21.84 | 21.49 | 21.84 | 4,686 | +0.14(+0.63%) |
Jan 23, 2024 | 21.56 | 21.77 | 21.54 | 21.70 | 6,389 | +0.08(+0.39%) |
Jan 22, 2024 | 21.69 | 21.69 | 21.62 | 21.62 | 4,702 | -0.26(-1.18%) |
Jan 19, 2024 | 22.08 | 22.11 | 21.86 | 21.87 | 54,736 | -0.20(-0.88%) |
Jan 18, 2024 | 22.18 | 22.27 | 22.07 | 22.07 | 3,134 | -0.17(-0.76%) |
Jan 17, 2024 | 22.34 | 22.34 | 22.24 | 22.24 | 5,940 | +0.15(+0.68%) |
Jan 16, 2024 | 22.14 | 22.15 | 22.04 | 22.09 | 63,973 | +0.18(+0.81%) |
Jan 12, 2024 | 21.86 | 21.98 | 21.86 | 21.91 | 10,389 | +0.02(+0.10%) |
Jan 11, 2024 | 21.84 | 22.11 | 21.84 | 21.89 | 224,556 | +0.06(+0.28%) |
Jan 10, 2024 | 21.93 | 21.93 | 21.83 | 21.83 | 10,529 | -0.07(-0.32%) |
Jan 09, 2024 | 22.01 | 22.02 | 21.85 | 21.90 | 38,275 | +0.13(+0.61%) |
Jan 08, 2024 | 22.03 | 22.03 | 21.77 | 21.77 | 1,310 | -0.27(-1.23%) |
Jan 05, 2024 | 22.21 | 22.21 | 21.98 | 22.04 | 15,425 | -0.05(-0.24%) |
Jan 04, 2024 | 22.13 | 22.13 | 21.99 | 22.09 | 107,901 | +0.04(+0.18%) |
Jan 03, 2024 | 21.87 | 22.05 | 21.87 | 22.05 | 14,580 | +0.49(+2.28%) |