Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.18 | 21.27 | 21.27 | 21.27 | 275,717 | +0.10(+0.46%) |
Mar 27, 2024 | 20.97 | 21.18 | 20.94 | 21.18 | 196,901 | +0.31(+1.51%) |
Mar 26, 2024 | 21.15 | 21.15 | 20.86 | 20.86 | 245,452 | -0.25(-1.16%) |
Mar 25, 2024 | 21.02 | 21.18 | 21.01 | 21.11 | 212,427 | +0.08(+0.37%) |
Mar 22, 2024 | 21.25 | 21.25 | 21.02 | 21.03 | 138,618 | -0.29(-1.38%) |
Mar 21, 2024 | 21.31 | 21.40 | 21.23 | 21.32 | 267,360 | +0.18(+0.84%) |
Mar 20, 2024 | 20.87 | 21.20 | 20.82 | 21.15 | 304,825 | +0.28(+1.32%) |
Mar 19, 2024 | 20.79 | 20.89 | 20.73 | 20.87 | 189,894 | +0.06(+0.28%) |
Mar 18, 2024 | 20.93 | 20.94 | 20.76 | 20.81 | 173,278 | -0.08(-0.38%) |
Mar 15, 2024 | 20.88 | 20.96 | 20.82 | 20.89 | 225,205 | +0.01(+0.05%) |
Mar 14, 2024 | 21.15 | 21.15 | 20.80 | 20.88 | 202,360 | -0.24(-1.12%) |
Mar 13, 2024 | 21.13 | 21.18 | 21.08 | 21.12 | 262,750 | +0.05(+0.23%) |
Mar 12, 2024 | 21.08 | 21.08 | 20.94 | 21.07 | 234,699 | +0.02(+0.09%) |
Mar 11, 2024 | 21.06 | 21.12 | 20.97 | 21.05 | 211,746 | -0.06(-0.28%) |
Mar 08, 2024 | 21.09 | 21.24 | 21.04 | 21.11 | 308,144 | +0.06(+0.28%) |
Mar 07, 2024 | 20.95 | 21.09 | 20.95 | 21.05 | 218,958 | +0.19(+0.89%) |
Mar 06, 2024 | 20.83 | 20.96 | 20.82 | 20.86 | 244,831 | +0.19(+0.90%) |
Mar 05, 2024 | 20.74 | 20.76 | 20.63 | 20.67 | 217,686 | -0.02(-0.09%) |
Mar 04, 2024 | 20.78 | 20.80 | 20.68 | 20.69 | 238,283 | -0.17(-0.79%) |
Mar 01, 2024 | 20.68 | 20.86 | 20.63 | 20.86 | 279,643 | +0.26(+1.28%) |
Feb 29, 2024 | 20.50 | 20.64 | 20.49 | 20.60 | 216,429 | +0.14(+0.67%) |
Feb 28, 2024 | 20.52 | 20.52 | 20.40 | 20.46 | 233,051 | -0.13(-0.61%) |
Feb 27, 2024 | 20.57 | 20.63 | 20.54 | 20.59 | 150,489 | +0.09(+0.43%) |
Feb 26, 2024 | 20.67 | 20.67 | 20.46 | 20.50 | 182,830 | -0.20(-0.99%) |
Feb 23, 2024 | 20.70 | 20.77 | 20.63 | 20.70 | 169,508 | -0.05(-0.23%) |
Feb 22, 2024 | 20.79 | 20.81 | 20.71 | 20.75 | 297,049 | +0.11(+0.52%) |
Feb 21, 2024 | 20.58 | 20.65 | 20.52 | 20.65 | 146,902 | +0.14(+0.66%) |
Feb 20, 2024 | 20.59 | 20.61 | 20.46 | 20.51 | 289,036 | +0.01(+0.05%) |
Feb 16, 2024 | 20.40 | 20.57 | 20.35 | 20.50 | 164,494 | +0.08(+0.38%) |
Feb 15, 2024 | 20.18 | 20.43 | 20.17 | 20.42 | 253,060 | +0.29(+1.45%) |
Feb 14, 2024 | 20.07 | 20.15 | 20.04 | 20.13 | 290,032 | +0.17(+0.83%) |
Feb 13, 2024 | 20.36 | 20.36 | 19.90 | 19.96 | 452,501 | -0.58(-2.84%) |
Feb 12, 2024 | 20.29 | 20.58 | 20.29 | 20.55 | 266,561 | +0.25(+1.25%) |
Feb 09, 2024 | 20.27 | 20.30 | 20.09 | 20.29 | 271,311 | +0.01(+0.05%) |
Feb 08, 2024 | 20.36 | 20.36 | 20.24 | 20.29 | 290,308 | -0.18(-0.86%) |
Feb 07, 2024 | 20.69 | 20.69 | 20.38 | 20.46 | 280,597 | -0.22(-1.08%) |
Feb 06, 2024 | 20.50 | 20.72 | 20.49 | 20.68 | 249,592 | +0.26(+1.29%) |
Feb 05, 2024 | 20.53 | 20.53 | 20.27 | 20.42 | 352,736 | -0.21(-1.04%) |
Feb 02, 2024 | 20.91 | 20.91 | 20.55 | 20.64 | 384,494 | -0.36(-1.70%) |
Feb 01, 2024 | 20.95 | 21.00 | 20.78 | 20.99 | 261,524 | +0.08(+0.37%) |
Jan 31, 2024 | 21.19 | 21.26 | 20.91 | 20.91 | 352,659 | -0.34(-1.59%) |
Jan 30, 2024 | 21.39 | 21.39 | 21.17 | 21.25 | 244,090 | -0.17(-0.81%) |
Jan 29, 2024 | 21.39 | 21.43 | 21.27 | 21.43 | 198,378 | +0.00(+0.00%) |
Jan 26, 2024 | 21.39 | 21.48 | 21.39 | 21.43 | 177,674 | +0.08(+0.36%) |
Jan 25, 2024 | 21.31 | 21.39 | 21.21 | 21.35 | 212,456 | +0.16(+0.77%) |
Jan 24, 2024 | 21.37 | 21.41 | 21.16 | 21.18 | 210,291 | +0.13(+0.59%) |
Jan 23, 2024 | 21.05 | 21.08 | 20.93 | 21.06 | 207,920 | +0.12(+0.55%) |
Jan 22, 2024 | 20.92 | 21.05 | 20.88 | 20.94 | 283,203 | -0.06(-0.28%) |
Jan 19, 2024 | 20.93 | 21.01 | 20.77 | 21.00 | 177,456 | +0.07(+0.32%) |
Jan 18, 2024 | 20.91 | 20.93 | 20.79 | 20.93 | 147,979 | +0.10(+0.46%) |
Jan 17, 2024 | 20.97 | 20.97 | 20.73 | 20.84 | 232,777 | -0.30(-1.41%) |
Jan 16, 2024 | 21.43 | 21.43 | 21.10 | 21.14 | 234,159 | -0.40(-1.83%) |
Jan 12, 2024 | 21.60 | 21.76 | 21.49 | 21.53 | 187,004 | +0.12(+0.54%) |
Jan 11, 2024 | 21.45 | 21.51 | 21.23 | 21.42 | 323,272 | -0.11(-0.49%) |
Jan 10, 2024 | 21.49 | 21.53 | 21.44 | 21.52 | 163,204 | +0.02(+0.09%) |
Jan 09, 2024 | 21.68 | 21.68 | 21.47 | 21.50 | 185,301 | -0.22(-1.02%) |
Jan 08, 2024 | 21.60 | 21.72 | 21.45 | 21.72 | 280,261 | +0.05(+0.22%) |
Jan 05, 2024 | 21.59 | 21.80 | 21.53 | 21.68 | 152,786 | +0.02(+0.09%) |
Jan 04, 2024 | 21.70 | 21.76 | 21.64 | 21.66 | 193,289 | +0.04(+0.18%) |
Jan 03, 2024 | 21.61 | 21.71 | 21.51 | 21.62 | 344,985 | -0.04(-0.18%) |