Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 22.46 | 22.50 | 22.36 | 22.48 | 47,763 | +0.04(+0.18%) |
Mar 27, 2024 | 22.29 | 22.46 | 22.29 | 22.44 | 23,877 | +0.17(+0.75%) |
Mar 26, 2024 | 22.47 | 22.47 | 22.27 | 22.27 | 103,753 | -0.23(-1.01%) |
Mar 25, 2024 | 22.50 | 22.50 | 22.32 | 22.50 | 12,364 | +0.11(+0.48%) |
Mar 22, 2024 | 22.68 | 22.68 | 22.32 | 22.39 | 45,181 | -0.01(-0.04%) |
Mar 21, 2024 | 22.37 | 22.40 | 22.32 | 22.40 | 13,561 | +0.07(+0.33%) |
Mar 20, 2024 | 22.21 | 22.33 | 22.16 | 22.33 | 25,148 | +0.10(+0.47%) |
Mar 19, 2024 | 22.11 | 22.29 | 22.11 | 22.22 | 28,128 | +0.11(+0.49%) |
Mar 18, 2024 | 22.14 | 22.25 | 22.08 | 22.11 | 26,728 | +0.06(+0.27%) |
Mar 15, 2024 | 22.17 | 22.28 | 21.99 | 22.06 | 53,505 | -0.18(-0.81%) |
Mar 14, 2024 | 22.23 | 22.27 | 22.21 | 22.23 | 8,926 | +0.00(+0.01%) |
Mar 13, 2024 | 22.24 | 22.31 | 22.18 | 22.23 | 26,384 | +0.04(+0.18%) |
Mar 12, 2024 | 22.08 | 22.24 | 22.08 | 22.19 | 11,628 | +0.03(+0.13%) |
Mar 11, 2024 | 22.16 | 22.17 | 21.91 | 22.16 | 6,717 | -0.01(-0.04%) |
Mar 08, 2024 | 22.17 | 22.17 | 22.08 | 22.17 | 27,760 | -0.01(-0.04%) |
Mar 07, 2024 | 22.17 | 22.18 | 21.96 | 22.18 | 16,697 | +0.13(+0.58%) |
Mar 06, 2024 | 22.08 | 22.15 | 21.99 | 22.06 | 30,343 | +0.16(+0.72%) |
Mar 05, 2024 | 22.08 | 22.13 | 21.89 | 21.90 | 26,061 | -0.27(-1.20%) |
Mar 04, 2024 | 22.10 | 22.18 | 22.04 | 22.16 | 28,712 | +0.08(+0.36%) |
Mar 01, 2024 | 22.08 | 22.18 | 22.07 | 22.08 | 21,411 | +0.00(+0.00%) |
Feb 29, 2024 | 21.98 | 22.08 | 21.98 | 22.08 | 24,032 | +0.08(+0.36%) |
Feb 28, 2024 | 22.08 | 22.08 | 21.93 | 22.01 | 30,283 | -0.13(-0.58%) |
Feb 27, 2024 | 22.08 | 22.13 | 21.98 | 22.13 | 37,441 | +0.05(+0.22%) |
Feb 26, 2024 | 22.14 | 22.18 | 22.05 | 22.08 | 36,519 | +0.01(+0.04%) |
Feb 23, 2024 | 22.08 | 22.13 | 21.93 | 22.08 | 31,580 | -0.02(-0.09%) |
Feb 22, 2024 | 21.89 | 22.12 | 21.89 | 22.09 | 32,160 | +0.21(+0.94%) |
Feb 21, 2024 | 21.93 | 21.93 | 21.80 | 21.89 | 17,971 | +0.06(+0.27%) |
Feb 20, 2024 | 21.80 | 21.89 | 21.60 | 21.83 | 19,985 | -0.03(-0.12%) |
Feb 16, 2024 | 21.85 | 21.98 | 21.82 | 21.86 | 57,815 | +0.02(+0.08%) |
Feb 15, 2024 | 21.81 | 21.90 | 21.81 | 21.84 | 42,405 | -0.02(-0.09%) |
Feb 14, 2024 | 21.87 | 21.89 | 21.80 | 21.86 | 25,511 | +0.06(+0.27%) |
Feb 13, 2024 | 21.78 | 21.90 | 21.78 | 21.80 | 29,498 | -0.02(-0.09%) |
Feb 12, 2024 | 21.78 | 21.89 | 21.78 | 21.82 | 30,526 | -0.06(-0.27%) |
Feb 09, 2024 | 21.89 | 21.90 | 21.79 | 21.88 | 13,935 | +0.10(+0.45%) |
Feb 08, 2024 | 21.77 | 21.93 | 21.77 | 21.78 | 57,055 | -0.02(-0.09%) |
Feb 07, 2024 | 21.80 | 21.93 | 21.79 | 21.80 | 21,360 | +0.01(+0.05%) |
Feb 06, 2024 | 21.75 | 21.87 | 21.75 | 21.79 | 30,549 | +0.02(+0.08%) |
Feb 05, 2024 | 21.73 | 21.87 | 21.73 | 21.77 | 38,151 | -0.04(-0.20%) |
Feb 02, 2024 | 21.73 | 21.86 | 21.70 | 21.82 | 58,003 | +0.03(+0.15%) |
Feb 01, 2024 | 21.71 | 21.79 | 21.68 | 21.78 | 32,660 | +0.06(+0.27%) |
Jan 31, 2024 | 21.70 | 21.83 | 21.66 | 21.72 | 27,278 | +0.08(+0.36%) |
Jan 30, 2024 | 21.56 | 21.74 | 21.56 | 21.64 | 29,473 | -0.04(-0.18%) |
Jan 29, 2024 | 21.67 | 21.69 | 21.61 | 21.68 | 48,250 | +0.09(+0.41%) |
Jan 26, 2024 | 21.68 | 21.71 | 21.60 | 21.60 | 24,771 | -0.03(-0.15%) |
Jan 25, 2024 | 21.68 | 21.68 | 21.56 | 21.63 | 43,211 | -0.05(-0.21%) |
Jan 24, 2024 | 21.51 | 21.68 | 21.51 | 21.67 | 45,295 | +0.03(+0.14%) |
Jan 23, 2024 | 21.66 | 21.69 | 21.60 | 21.64 | 29,235 | +0.03(+0.14%) |
Jan 22, 2024 | 21.55 | 21.65 | 21.54 | 21.62 | 29,028 | +0.08(+0.38%) |
Jan 19, 2024 | 21.51 | 21.57 | 21.41 | 21.53 | 26,492 | +0.12(+0.58%) |
Jan 18, 2024 | 21.30 | 21.50 | 21.27 | 21.41 | 23,671 | +0.06(+0.26%) |
Jan 17, 2024 | 21.38 | 21.44 | 21.28 | 21.35 | 12,571 | -0.08(-0.38%) |
Jan 16, 2024 | 21.39 | 21.43 | 21.27 | 21.43 | 39,177 | +0.08(+0.36%) |
Jan 12, 2024 | 21.30 | 21.41 | 21.30 | 21.36 | 18,841 | -0.01(-0.05%) |
Jan 11, 2024 | 21.38 | 21.41 | 21.31 | 21.37 | 22,311 | +0.04(+0.18%) |
Jan 10, 2024 | 21.32 | 21.37 | 21.28 | 21.33 | 23,874 | +0.00(+0.01%) |
Jan 09, 2024 | 21.39 | 21.40 | 21.26 | 21.33 | 23,622 | -0.09(-0.41%) |
Jan 08, 2024 | 21.30 | 21.41 | 21.23 | 21.41 | 24,029 | +0.14(+0.64%) |
Jan 05, 2024 | 21.19 | 21.38 | 21.19 | 21.28 | 8,796 | -0.02(-0.09%) |
Jan 04, 2024 | 21.33 | 21.37 | 21.23 | 21.30 | 21,010 | +0.00(+0.00%) |
Jan 03, 2024 | 21.36 | 21.36 | 21.21 | 21.30 | 37,370 | -0.08(-0.36%) |