Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 153 | -0.01(-0.05%) |
Mar 27, 2024 | 21.56 | 21.58 | 21.56 | 21.58 | 304 | +0.00(+0.00%) |
Mar 26, 2024 | 21.59 | 21.59 | 21.58 | 21.58 | 1,134 | -0.01(-0.07%) |
Mar 25, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 807 | -0.04(-0.21%) |
Mar 22, 2024 | 21.60 | 21.64 | 21.60 | 21.64 | 5,998 | +0.06(+0.30%) |
Mar 21, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 77 | -0.03(-0.16%) |
Mar 20, 2024 | 21.59 | 21.63 | 21.58 | 21.61 | 9,376 | +0.01(+0.02%) |
Mar 19, 2024 | 21.60 | 21.61 | 21.60 | 21.61 | 2,109 | +0.02(+0.09%) |
Mar 18, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 1,564 | +0.01(+0.02%) |
Mar 15, 2024 | 21.60 | 21.60 | 21.58 | 21.58 | 2,075 | -0.00(-0.01%) |
Mar 14, 2024 | 21.64 | 21.64 | 21.58 | 21.59 | 11,548 | -0.04(-0.20%) |
Mar 13, 2024 | 21.64 | 21.64 | 21.62 | 21.63 | 11,065 | +0.01(+0.02%) |
Mar 12, 2024 | 21.64 | 21.64 | 21.62 | 21.62 | 2,515 | -0.03(-0.16%) |
Mar 11, 2024 | 21.64 | 21.66 | 21.64 | 21.66 | 203 | +0.01(+0.05%) |
Mar 08, 2024 | 21.63 | 21.65 | 21.63 | 21.65 | 212 | +0.01(+0.05%) |
Mar 07, 2024 | 21.64 | 21.66 | 21.57 | 21.64 | 10,617 | +0.00(+0.02%) |
Mar 06, 2024 | 21.61 | 21.63 | 21.61 | 21.63 | 678 | +0.03(+0.14%) |
Mar 05, 2024 | 21.60 | 21.65 | 21.58 | 21.60 | 7,213 | +0.08(+0.37%) |
Mar 04, 2024 | 21.56 | 21.56 | 21.52 | 21.52 | 6,765 | -0.08(-0.37%) |
Mar 01, 2024 | 21.59 | 21.63 | 21.57 | 21.60 | 18,798 | +0.01(+0.06%) |
Feb 29, 2024 | 21.58 | 21.60 | 21.56 | 21.59 | 21,360 | +0.02(+0.09%) |
Feb 28, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 112 | +0.02(+0.09%) |
Feb 27, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 112 | +0.01(+0.05%) |
Feb 26, 2024 | 21.56 | 21.56 | 21.54 | 21.54 | 2,381 | +0.00(+0.00%) |
Feb 23, 2024 | 21.56 | 21.57 | 21.53 | 21.54 | 2,879 | +0.03(+0.14%) |
Feb 22, 2024 | 21.53 | 21.53 | 21.51 | 21.51 | 1,841 | -0.02(-0.09%) |
Feb 21, 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 100 | +0.00(+0.02%) |
Feb 20, 2024 | 21.52 | 21.54 | 21.51 | 21.53 | 1,967 | +0.02(+0.09%) |
Feb 16, 2024 | 21.51 | 21.51 | 21.49 | 21.51 | 2,579 | +0.02(+0.09%) |
Feb 15, 2024 | 21.52 | 21.53 | 21.48 | 21.49 | 10,811 | -0.03(-0.16%) |
Feb 14, 2024 | 21.47 | 21.52 | 21.47 | 21.52 | 9,235 | +0.06(+0.28%) |
Feb 13, 2024 | 21.49 | 21.49 | 21.45 | 21.46 | 9,913 | -0.07(-0.35%) |
Feb 12, 2024 | 21.53 | 21.54 | 21.53 | 21.54 | 639 | +0.01(+0.06%) |
Feb 09, 2024 | 21.52 | 21.55 | 21.51 | 21.52 | 23,385 | +0.01(+0.07%) |
Feb 08, 2024 | 21.51 | 21.53 | 21.48 | 21.51 | 14,634 | +0.01(+0.03%) |
Feb 07, 2024 | 21.51 | 21.51 | 21.48 | 21.50 | 16,996 | +0.01(+0.07%) |
Feb 06, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 3,191 | -0.01(-0.07%) |
Feb 05, 2024 | 21.57 | 21.58 | 21.50 | 21.50 | 3,030 | -0.09(-0.41%) |
Feb 02, 2024 | 21.60 | 21.61 | 21.59 | 21.59 | 1,010 | -0.03(-0.13%) |
Feb 01, 2024 | 21.56 | 21.62 | 21.56 | 21.62 | 4,174 | +0.08(+0.37%) |
Jan 31, 2024 | 21.51 | 21.60 | 21.51 | 21.54 | 2,634 | +0.05(+0.26%) |
Jan 30, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 152 | +0.03(+0.13%) |
Jan 29, 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 984 | +0.03(+0.12%) |
Jan 26, 2024 | 21.42 | 21.43 | 21.42 | 21.43 | 255 | +0.01(+0.05%) |
Jan 25, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 15 | +0.00(+0.02%) |
Jan 24, 2024 | 21.43 | 21.44 | 21.42 | 21.42 | 2,323 | -0.00(-0.02%) |
Jan 23, 2024 | 21.44 | 21.44 | 21.42 | 21.42 | 3,790 | -0.03(-0.16%) |
Jan 22, 2024 | 21.44 | 21.46 | 21.42 | 21.46 | 5,728 | +0.02(+0.09%) |
Jan 19, 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 2,217 | -0.01(-0.05%) |
Jan 18, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 101 | -0.05(-0.25%) |
Jan 17, 2024 | 21.50 | 21.52 | 21.50 | 21.50 | 2,277 | -0.02(-0.11%) |
Jan 16, 2024 | 21.55 | 21.56 | 21.52 | 21.52 | 8,707 | -0.03(-0.16%) |
Jan 12, 2024 | 21.53 | 21.57 | 21.53 | 21.56 | 3,400 | +0.02(+0.10%) |
Jan 11, 2024 | 21.53 | 21.54 | 21.51 | 21.54 | 60,434 | +0.00(+0.01%) |
Jan 10, 2024 | 21.53 | 21.54 | 21.53 | 21.53 | 1,308 | -0.02(-0.09%) |
Jan 09, 2024 | 21.56 | 21.57 | 21.55 | 21.55 | 1,886 | -0.02(-0.09%) |
Jan 08, 2024 | 21.54 | 21.57 | 21.54 | 21.57 | 826 | +0.04(+0.18%) |
Jan 05, 2024 | 21.51 | 21.54 | 21.51 | 21.53 | 3,013 | -0.00(-0.02%) |
Jan 04, 2024 | 21.51 | 21.54 | 21.51 | 21.54 | 225 | +0.02(+0.09%) |
Jan 03, 2024 | 21.51 | 21.53 | 21.51 | 21.52 | 2,629 | +0.00(+0.02%) |