Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 20.88 | 20.95 | 20.88 | 20.91 | 13,571 | -0.04(-0.17%) |
Mar 27, 2024 | 20.87 | 20.95 | 20.95 | 9,519 | +0.12(+0.60%) | |
Mar 26, 2024 | 20.86 | 20.88 | 20.83 | 20.83 | 4,861 | +0.01(+0.06%) |
Mar 25, 2024 | 20.79 | 20.87 | 20.79 | 20.81 | 9,387 | -0.00(-0.02%) |
Mar 22, 2024 | 20.86 | 20.88 | 20.78 | 20.82 | 6,947 | -0.05(-0.24%) |
Mar 21, 2024 | 20.93 | 20.96 | 20.86 | 20.87 | 11,275 | -0.04(-0.19%) |
Mar 20, 2024 | 20.66 | 20.91 | 20.66 | 20.91 | 8,562 | +0.24(+1.17%) |
Mar 19, 2024 | 20.61 | 20.73 | 20.58 | 20.66 | 23,811 | +0.04(+0.21%) |
Mar 18, 2024 | 20.70 | 20.70 | 20.60 | 20.62 | 7,305 | -0.02(-0.09%) |
Mar 15, 2024 | 20.76 | 20.76 | 20.61 | 20.64 | 14,884 | +0.09(+0.45%) |
Mar 14, 2024 | 20.74 | 20.74 | 20.51 | 20.55 | 10,915 | -0.21(-1.01%) |
Mar 13, 2024 | 20.75 | 20.79 | 20.74 | 20.76 | 21,616 | +0.03(+0.15%) |
Mar 12, 2024 | 20.68 | 20.73 | 20.68 | 20.73 | 4,470 | +0.08(+0.41%) |
Mar 11, 2024 | 20.64 | 20.64 | 20.57 | 20.64 | 6,794 | -0.12(-0.60%) |
Mar 08, 2024 | 20.88 | 20.91 | 20.75 | 20.77 | 11,409 | -0.05(-0.23%) |
Mar 07, 2024 | 20.76 | 20.81 | 20.72 | 20.81 | 13,263 | +0.25(+1.23%) |
Mar 06, 2024 | 20.56 | 20.60 | 20.55 | 20.56 | 17,372 | +0.26(+1.26%) |
Mar 05, 2024 | 20.33 | 20.41 | 20.30 | 20.30 | 15,309 | -0.01(-0.06%) |
Mar 04, 2024 | 20.27 | 20.35 | 20.27 | 20.32 | 23,240 | -0.13(-0.65%) |
Mar 01, 2024 | 20.32 | 20.45 | 20.30 | 20.45 | 36,973 | +0.21(+1.04%) |
Feb 29, 2024 | 20.33 | 20.33 | 20.17 | 20.24 | 12,505 | +0.07(+0.33%) |
Feb 28, 2024 | 20.18 | 20.19 | 20.14 | 20.17 | 5,364 | -0.09(-0.46%) |
Feb 27, 2024 | 20.20 | 20.27 | 20.20 | 20.27 | 5,054 | +0.12(+0.61%) |
Feb 26, 2024 | 20.25 | 20.25 | 20.13 | 20.14 | 7,484 | -0.11(-0.55%) |
Feb 23, 2024 | 20.24 | 20.28 | 20.16 | 20.25 | 16,680 | +0.03(+0.14%) |
Feb 22, 2024 | 20.27 | 20.27 | 20.15 | 20.22 | 23,630 | +0.14(+0.71%) |
Feb 21, 2024 | 20.07 | 20.08 | 20.03 | 20.08 | 5,179 | +0.04(+0.21%) |
Feb 20, 2024 | 20.07 | 20.10 | 20.03 | 20.04 | 16,166 | +0.05(+0.26%) |
Feb 16, 2024 | 19.92 | 20.03 | 19.92 | 19.99 | 15,762 | +0.02(+0.08%) |
Feb 15, 2024 | 19.89 | 19.97 | 19.87 | 19.97 | 7,936 | +0.22(+1.13%) |
Feb 14, 2024 | 19.73 | 19.75 | 19.62 | 19.75 | 41,842 | +0.27(+1.39%) |
Feb 13, 2024 | 19.62 | 19.62 | 19.42 | 19.48 | 21,191 | -0.33(-1.67%) |
Feb 12, 2024 | 19.76 | 19.85 | 19.74 | 19.81 | 25,911 | +0.10(+0.51%) |
Feb 09, 2024 | 19.65 | 19.70 | 19.58 | 19.70 | 8,699 | -0.01(-0.06%) |
Feb 08, 2024 | 19.79 | 19.79 | 19.65 | 19.72 | 24,185 | -0.15(-0.74%) |
Feb 07, 2024 | 19.98 | 19.98 | 19.82 | 19.86 | 11,427 | -0.06(-0.30%) |
Feb 06, 2024 | 19.82 | 19.92 | 19.82 | 19.92 | 8,238 | +0.09(+0.44%) |
Feb 05, 2024 | 19.91 | 19.91 | 19.74 | 19.84 | 11,521 | -0.22(-1.09%) |
Feb 02, 2024 | 20.21 | 20.21 | 19.96 | 20.06 | 12,060 | -0.20(-1.00%) |
Feb 01, 2024 | 20.22 | 20.26 | 20.10 | 20.26 | 7,739 | +0.07(+0.33%) |
Jan 31, 2024 | 20.34 | 20.41 | 20.17 | 20.19 | 10,832 | -0.07(-0.33%) |
Jan 30, 2024 | 20.23 | 20.31 | 20.21 | 20.26 | 28,995 | -0.04(-0.17%) |
Jan 29, 2024 | 20.20 | 20.33 | 20.15 | 20.30 | 21,639 | +0.05(+0.27%) |
Jan 26, 2024 | 20.30 | 20.30 | 20.22 | 20.24 | 37,875 | +0.05(+0.27%) |
Jan 25, 2024 | 20.24 | 20.24 | 20.09 | 20.19 | 30,091 | +0.03(+0.16%) |
Jan 24, 2024 | 20.27 | 20.27 | 20.14 | 20.15 | 16,067 | +0.08(+0.42%) |
Jan 23, 2024 | 20.08 | 20.08 | 19.98 | 20.07 | 7,520 | -0.03(-0.15%) |
Jan 22, 2024 | 20.11 | 20.15 | 20.08 | 20.10 | 9,841 | +0.03(+0.14%) |
Jan 19, 2024 | 19.92 | 20.08 | 19.89 | 20.07 | 7,136 | +0.10(+0.51%) |
Jan 18, 2024 | 19.95 | 19.97 | 19.88 | 19.97 | 4,200 | +0.10(+0.49%) |
Jan 17, 2024 | 19.83 | 19.87 | 19.73 | 19.87 | 14,406 | -0.18(-0.91%) |
Jan 16, 2024 | 20.14 | 20.20 | 20.03 | 20.06 | 26,195 | -0.28(-1.38%) |
Jan 12, 2024 | 20.33 | 20.47 | 20.31 | 20.34 | 14,115 | +0.06(+0.30%) |
Jan 11, 2024 | 20.18 | 20.28 | 20.12 | 20.28 | 11,490 | -0.05(-0.23%) |
Jan 10, 2024 | 20.30 | 20.36 | 20.28 | 20.32 | 13,202 | +0.05(+0.23%) |
Jan 09, 2024 | 20.35 | 20.35 | 20.26 | 20.28 | 3,306 | -0.22(-1.05%) |
Jan 08, 2024 | 20.37 | 20.51 | 20.31 | 20.49 | 10,461 | +0.16(+0.80%) |
Jan 05, 2024 | 20.29 | 20.42 | 20.28 | 20.33 | 22,615 | +0.12(+0.61%) |
Jan 04, 2024 | 20.16 | 20.29 | 20.16 | 20.21 | 11,667 | +0.13(+0.66%) |
Jan 03, 2024 | 20.07 | 20.13 | 20.03 | 20.07 | 6,906 | -0.17(-0.83%) |