Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 21.30 | 21.31 | 21.13 | 21.18 | 170,265 | -0.08(-0.38%) |
Mar 15, 2024 | 21.25 | 21.33 | 21.19 | 21.26 | 221,289 | +0.01(+0.05%) |
Mar 14, 2024 | 21.52 | 21.52 | 21.17 | 21.25 | 198,841 | -0.24(-1.12%) |
Mar 13, 2024 | 21.50 | 21.56 | 21.45 | 21.49 | 258,181 | +0.05(+0.23%) |
Mar 12, 2024 | 21.45 | 21.45 | 21.32 | 21.44 | 230,617 | +0.02(+0.09%) |
Mar 11, 2024 | 21.43 | 21.49 | 21.34 | 21.42 | 208,064 | -0.06(-0.28%) |
Mar 08, 2024 | 21.46 | 21.62 | 21.41 | 21.48 | 302,785 | +0.06(+0.28%) |
Mar 07, 2024 | 21.32 | 21.46 | 21.32 | 21.42 | 215,150 | +0.19(+0.89%) |
Mar 06, 2024 | 21.20 | 21.33 | 21.19 | 21.23 | 240,573 | +0.19(+0.90%) |
Mar 05, 2024 | 21.11 | 21.13 | 21.00 | 21.04 | 213,900 | -0.02(-0.09%) |
Mar 04, 2024 | 21.15 | 21.17 | 21.05 | 21.06 | 234,138 | -0.17(-0.79%) |
Mar 01, 2024 | 21.05 | 21.23 | 21.00 | 21.23 | 274,779 | +0.27(+1.28%) |
Feb 29, 2024 | 20.86 | 21.00 | 20.86 | 20.96 | 212,665 | +0.14(+0.67%) |
Feb 28, 2024 | 20.88 | 20.88 | 20.76 | 20.82 | 228,997 | -0.13(-0.61%) |
Feb 27, 2024 | 20.93 | 20.99 | 20.90 | 20.95 | 147,871 | +0.09(+0.43%) |
Feb 26, 2024 | 21.04 | 21.04 | 20.82 | 20.86 | 179,650 | -0.21(-0.99%) |
Feb 23, 2024 | 21.07 | 21.14 | 20.99 | 21.07 | 166,560 | -0.05(-0.23%) |
Feb 22, 2024 | 21.16 | 21.18 | 21.08 | 21.12 | 291,882 | +0.11(+0.52%) |
Feb 21, 2024 | 20.94 | 21.02 | 20.88 | 21.01 | 144,347 | +0.14(+0.66%) |
Feb 20, 2024 | 20.95 | 20.97 | 20.82 | 20.87 | 284,009 | +0.01(+0.05%) |
Feb 16, 2024 | 20.76 | 20.93 | 20.71 | 20.86 | 161,633 | +0.08(+0.38%) |
Feb 15, 2024 | 20.54 | 20.79 | 20.53 | 20.78 | 248,659 | +0.30(+1.45%) |
Feb 14, 2024 | 20.43 | 20.51 | 20.40 | 20.49 | 284,987 | +0.17(+0.83%) |
Feb 13, 2024 | 20.72 | 20.72 | 20.25 | 20.32 | 444,630 | -0.59(-2.84%) |
Feb 12, 2024 | 20.65 | 20.94 | 20.65 | 20.91 | 261,925 | +0.26(+1.25%) |
Feb 09, 2024 | 20.62 | 20.66 | 20.45 | 20.65 | 266,593 | +0.01(+0.05%) |
Feb 08, 2024 | 20.72 | 20.72 | 20.59 | 20.64 | 285,259 | -0.18(-0.86%) |
Feb 07, 2024 | 21.06 | 21.06 | 20.74 | 20.82 | 275,717 | -0.23(-1.08%) |
Feb 06, 2024 | 20.86 | 21.08 | 20.85 | 21.05 | 245,251 | +0.27(+1.29%) |
Feb 05, 2024 | 20.89 | 20.89 | 20.62 | 20.78 | 346,601 | -0.22(-1.04%) |
Feb 02, 2024 | 21.28 | 21.28 | 20.91 | 21.00 | 377,806 | -0.36(-1.70%) |
Feb 01, 2024 | 21.32 | 21.37 | 21.15 | 21.36 | 256,975 | +0.08(+0.37%) |
Jan 31, 2024 | 21.57 | 21.63 | 21.28 | 21.28 | 346,526 | -0.34(-1.59%) |
Jan 30, 2024 | 21.77 | 21.77 | 21.54 | 21.63 | 239,845 | -0.18(-0.81%) |
Jan 29, 2024 | 21.77 | 21.80 | 21.65 | 21.80 | 194,927 | +0.00(+0.00%) |
Jan 26, 2024 | 21.77 | 21.86 | 21.77 | 21.80 | 174,584 | +0.08(+0.36%) |
Jan 25, 2024 | 21.69 | 21.77 | 21.59 | 21.73 | 208,761 | +0.17(+0.77%) |
Jan 24, 2024 | 21.75 | 21.78 | 21.53 | 21.56 | 206,633 | +0.13(+0.59%) |
Jan 23, 2024 | 21.42 | 21.45 | 21.30 | 21.43 | 204,304 | +0.12(+0.55%) |
Jan 22, 2024 | 21.29 | 21.42 | 21.25 | 21.31 | 278,277 | -0.06(-0.28%) |
Jan 19, 2024 | 21.30 | 21.38 | 21.13 | 21.37 | 174,370 | +0.07(+0.32%) |
Jan 18, 2024 | 21.28 | 21.30 | 21.16 | 21.30 | 145,406 | +0.10(+0.46%) |
Jan 17, 2024 | 21.34 | 21.34 | 21.10 | 21.21 | 228,728 | -0.30(-1.41%) |
Jan 16, 2024 | 21.81 | 21.81 | 21.47 | 21.51 | 230,087 | -0.40(-1.83%) |
Jan 12, 2024 | 21.98 | 22.14 | 21.87 | 21.91 | 183,751 | +0.12(+0.54%) |
Jan 11, 2024 | 21.83 | 21.89 | 21.61 | 21.79 | 317,649 | -0.11(-0.49%) |
Jan 10, 2024 | 21.87 | 21.91 | 21.82 | 21.90 | 160,366 | +0.02(+0.09%) |
Jan 09, 2024 | 22.06 | 22.06 | 21.85 | 21.88 | 182,078 | -0.23(-1.02%) |
Jan 08, 2024 | 21.98 | 22.11 | 21.83 | 22.11 | 275,387 | +0.05(+0.22%) |
Jan 05, 2024 | 21.97 | 22.19 | 21.91 | 22.06 | 150,129 | +0.02(+0.09%) |
Jan 04, 2024 | 22.09 | 22.15 | 22.02 | 22.04 | 189,927 | +0.04(+0.18%) |
Jan 03, 2024 | 21.99 | 22.10 | 21.89 | 22.00 | 338,985 | -0.04(-0.18%) |