Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 20.79 | 20.87 | 20.61 | 20.61 | 323,334 | -0.20(-0.95%) |
Mar 27, 2024 | 20.76 | 20.81 | 20.68 | 20.81 | 241,546 | +0.15(+0.71%) |
Mar 26, 2024 | 20.74 | 20.78 | 20.66 | 20.66 | 250,901 | -0.03(-0.14%) |
Mar 25, 2024 | 20.75 | 20.76 | 20.66 | 20.69 | 219,539 | -0.06(-0.28%) |
Mar 22, 2024 | 20.73 | 20.83 | 20.73 | 20.75 | 244,564 | -0.01(-0.05%) |
Mar 21, 2024 | 20.75 | 20.84 | 20.70 | 20.76 | 308,469 | +0.01(+0.05%) |
Mar 20, 2024 | 20.63 | 20.75 | 20.55 | 20.75 | 275,549 | +0.24(+1.19%) |
Mar 19, 2024 | 20.55 | 20.56 | 20.42 | 20.51 | 600,368 | +0.07(+0.33%) |
Mar 18, 2024 | 20.50 | 20.56 | 20.43 | 20.44 | 279,039 | -0.05(-0.24%) |
Mar 15, 2024 | 20.53 | 20.54 | 20.43 | 20.49 | 232,717 | -0.07(-0.33%) |
Mar 14, 2024 | 20.60 | 20.62 | 20.51 | 20.56 | 231,328 | -0.01(-0.05%) |
Mar 13, 2024 | 20.64 | 20.67 | 20.55 | 20.57 | 251,771 | -0.03(-0.14%) |
Mar 12, 2024 | 20.63 | 20.68 | 20.55 | 20.60 | 251,628 | -0.01(-0.05%) |
Mar 11, 2024 | 20.72 | 20.73 | 20.61 | 20.61 | 374,516 | -0.06(-0.28%) |
Mar 08, 2024 | 20.58 | 20.68 | 20.58 | 20.66 | 278,429 | +0.10(+0.47%) |
Mar 07, 2024 | 20.57 | 20.61 | 20.54 | 20.57 | 231,402 | +0.05(+0.24%) |
Mar 06, 2024 | 20.45 | 20.56 | 20.41 | 20.52 | 245,894 | +0.07(+0.33%) |
Mar 05, 2024 | 20.40 | 20.46 | 20.39 | 20.45 | 307,405 | +0.09(+0.43%) |
Mar 04, 2024 | 20.36 | 20.44 | 20.36 | 20.36 | 207,633 | -0.10(-0.48%) |
Mar 01, 2024 | 20.48 | 20.50 | 20.34 | 20.46 | 596,094 | +0.00(+0.00%) |
Feb 29, 2024 | 20.39 | 20.46 | 20.32 | 20.46 | 192,227 | +0.13(+0.62%) |
Feb 28, 2024 | 20.29 | 20.33 | 20.25 | 20.33 | 242,021 | +0.06(+0.29%) |
Feb 27, 2024 | 20.36 | 20.36 | 20.25 | 20.27 | 204,588 | -0.07(-0.34%) |
Feb 26, 2024 | 20.55 | 20.55 | 20.30 | 20.34 | 349,876 | -0.19(-0.90%) |
Feb 23, 2024 | 20.38 | 20.55 | 20.24 | 20.53 | 331,676 | +0.20(+0.96%) |
Feb 22, 2024 | 20.31 | 20.34 | 20.19 | 20.33 | 253,239 | +0.08(+0.39%) |
Feb 21, 2024 | 20.29 | 20.30 | 20.16 | 20.25 | 266,406 | -0.00(-0.01%) |
Feb 20, 2024 | 20.23 | 20.26 | 20.15 | 20.26 | 245,379 | +0.01(+0.05%) |
Feb 16, 2024 | 20.22 | 20.30 | 20.18 | 20.25 | 235,993 | +0.00(+0.00%) |
Feb 15, 2024 | 20.23 | 20.30 | 20.16 | 20.25 | 251,521 | +0.10(+0.48%) |
Feb 14, 2024 | 20.15 | 20.22 | 20.07 | 20.15 | 235,659 | +0.10(+0.48%) |
Feb 13, 2024 | 20.14 | 20.17 | 19.94 | 20.05 | 472,116 | -0.19(-0.96%) |
Feb 12, 2024 | 20.21 | 20.30 | 20.19 | 20.25 | 259,207 | +0.04(+0.19%) |
Feb 09, 2024 | 20.06 | 20.21 | 20.04 | 20.21 | 319,189 | +0.16(+0.82%) |
Feb 08, 2024 | 20.00 | 20.06 | 19.93 | 20.04 | 256,828 | +0.01(+0.05%) |
Feb 07, 2024 | 20.06 | 20.08 | 19.99 | 20.03 | 287,591 | -0.01(-0.05%) |
Feb 06, 2024 | 20.01 | 20.04 | 19.95 | 20.04 | 247,736 | +0.07(+0.34%) |
Feb 05, 2024 | 20.22 | 20.22 | 19.95 | 19.98 | 419,499 | -0.26(-1.29%) |
Feb 02, 2024 | 20.32 | 20.35 | 20.21 | 20.24 | 316,860 | -0.14(-0.67%) |
Feb 01, 2024 | 20.30 | 20.37 | 20.11 | 20.37 | 426,662 | +0.14(+0.67%) |
Jan 31, 2024 | 20.30 | 20.31 | 20.22 | 20.24 | 419,881 | -0.06(-0.29%) |
Jan 30, 2024 | 20.32 | 20.33 | 20.20 | 20.30 | 313,440 | +0.03(+0.14%) |
Jan 29, 2024 | 20.26 | 20.28 | 20.19 | 20.27 | 377,889 | +0.03(+0.14%) |
Jan 26, 2024 | 20.11 | 20.24 | 20.04 | 20.24 | 279,822 | +0.15(+0.72%) |
Jan 25, 2024 | 19.99 | 20.09 | 19.92 | 20.09 | 756,148 | +0.19(+0.97%) |
Jan 24, 2024 | 20.02 | 20.04 | 19.89 | 19.90 | 382,167 | -0.05(-0.24%) |
Jan 23, 2024 | 20.01 | 20.01 | 19.90 | 19.95 | 315,225 | -0.07(-0.34%) |
Jan 22, 2024 | 20.00 | 20.02 | 19.86 | 20.01 | 501,389 | +0.15(+0.74%) |
Jan 19, 2024 | 19.86 | 19.88 | 19.67 | 19.87 | 275,613 | +0.04(+0.22%) |
Jan 18, 2024 | 19.94 | 19.94 | 19.75 | 19.82 | 398,890 | -0.07(-0.34%) |
Jan 17, 2024 | 20.04 | 20.06 | 19.80 | 19.89 | 329,771 | -0.19(-0.96%) |
Jan 16, 2024 | 20.14 | 20.14 | 20.00 | 20.08 | 564,230 | -0.04(-0.19%) |
Jan 12, 2024 | 20.03 | 20.16 | 19.99 | 20.12 | 241,299 | +0.13(+0.67%) |
Jan 11, 2024 | 20.03 | 20.04 | 19.92 | 19.99 | 240,969 | -0.05(-0.24%) |
Jan 10, 2024 | 20.03 | 20.06 | 19.99 | 20.03 | 260,193 | +0.03(+0.14%) |
Jan 09, 2024 | 19.93 | 20.03 | 19.90 | 20.01 | 333,126 | +0.03(+0.14%) |
Jan 08, 2024 | 19.85 | 19.98 | 19.80 | 19.98 | 339,437 | +0.15(+0.78%) |
Jan 05, 2024 | 19.72 | 19.92 | 19.71 | 19.82 | 357,268 | +0.09(+0.44%) |
Jan 04, 2024 | 19.76 | 19.79 | 19.69 | 19.74 | 398,890 | -0.09(-0.44%) |
Jan 03, 2024 | 19.88 | 19.88 | 19.67 | 19.82 | 310,339 | -0.08(-0.39%) |