Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.65 | 21.72 | 21.65 | 21.72 | 3,209 | -0.07(-0.32%) |
Mar 27, 2024 | 21.74 | 21.80 | 21.68 | 21.79 | 7,131 | +0.21(+0.97%) |
Mar 26, 2024 | 21.61 | 21.62 | 21.56 | 21.58 | 4,996 | +0.04(+0.19%) |
Mar 25, 2024 | 21.55 | 21.59 | 21.54 | 21.54 | 2,226 | +0.09(+0.41%) |
Mar 22, 2024 | 21.43 | 21.45 | 21.41 | 21.45 | 2,557 | +0.04(+0.18%) |
Mar 21, 2024 | 21.44 | 21.47 | 21.40 | 21.41 | 5,374 | -0.07(-0.31%) |
Mar 20, 2024 | 21.22 | 21.48 | 21.22 | 21.48 | 2,037 | +0.28(+1.31%) |
Mar 19, 2024 | 21.15 | 21.24 | 21.15 | 21.20 | 10,542 | +0.11(+0.52%) |
Mar 18, 2024 | 21.08 | 21.16 | 21.08 | 21.09 | 11,817 | +0.06(+0.28%) |
Mar 15, 2024 | 21.07 | 21.10 | 21.00 | 21.03 | 5,097 | +0.08(+0.39%) |
Mar 14, 2024 | 21.00 | 21.00 | 20.94 | 20.95 | 7,198 | -0.20(-0.95%) |
Mar 13, 2024 | 21.06 | 21.15 | 21.03 | 21.15 | 12,889 | +0.23(+1.10%) |
Mar 12, 2024 | 20.89 | 20.92 | 20.86 | 20.92 | 1,744 | +0.07(+0.32%) |
Mar 11, 2024 | 20.80 | 20.85 | 20.75 | 20.85 | 2,657 | -0.07(-0.35%) |
Mar 08, 2024 | 21.08 | 21.08 | 20.93 | 20.93 | 2,751 | -0.15(-0.72%) |
Mar 07, 2024 | 20.95 | 21.11 | 20.95 | 21.08 | 14,169 | +0.07(+0.32%) |
Mar 06, 2024 | 21.01 | 21.01 | 20.93 | 21.01 | 1,645 | +0.25(+1.18%) |
Mar 05, 2024 | 20.80 | 20.88 | 20.67 | 20.76 | 32,271 | +0.04(+0.22%) |
Mar 04, 2024 | 20.77 | 20.83 | 20.68 | 20.72 | 31,235 | -0.07(-0.35%) |
Mar 01, 2024 | 20.72 | 20.82 | 20.64 | 20.79 | 44,993 | +0.15(+0.72%) |
Feb 29, 2024 | 20.67 | 20.67 | 20.57 | 20.64 | 4,223 | -0.19(-0.91%) |
Feb 28, 2024 | 20.81 | 20.89 | 20.81 | 20.83 | 5,207 | -0.13(-0.62%) |
Feb 27, 2024 | 20.96 | 21.05 | 20.91 | 20.96 | 7,620 | +0.09(+0.44%) |
Feb 26, 2024 | 20.91 | 20.91 | 20.83 | 20.87 | 18,514 | +0.03(+0.12%) |
Feb 23, 2024 | 20.94 | 20.94 | 20.79 | 20.85 | 28,267 | -0.23(-1.08%) |
Feb 22, 2024 | 21.05 | 21.09 | 20.97 | 21.07 | 18,753 | +0.09(+0.44%) |
Feb 21, 2024 | 20.90 | 20.98 | 20.90 | 20.98 | 1,767 | +0.10(+0.48%) |
Feb 20, 2024 | 20.83 | 20.88 | 20.80 | 20.88 | 1,272 | +0.02(+0.12%) |
Feb 16, 2024 | 20.86 | 20.92 | 20.86 | 20.86 | 6,785 | +0.13(+0.61%) |
Feb 15, 2024 | 20.68 | 20.74 | 20.64 | 20.73 | 4,304 | +0.18(+0.85%) |
Feb 14, 2024 | 20.57 | 20.60 | 20.49 | 20.55 | 4,631 | +0.11(+0.56%) |
Feb 13, 2024 | 20.61 | 20.61 | 20.37 | 20.44 | 4,794 | -0.33(-1.59%) |
Feb 12, 2024 | 20.64 | 20.77 | 20.64 | 20.77 | 2,439 | +0.11(+0.53%) |
Feb 09, 2024 | 20.59 | 20.68 | 20.53 | 20.66 | 3,298 | +0.08(+0.39%) |
Feb 08, 2024 | 20.60 | 20.67 | 20.56 | 20.58 | 63,698 | -0.09(-0.44%) |
Feb 07, 2024 | 20.73 | 20.77 | 20.63 | 20.67 | 17,346 | -0.29(-1.36%) |
Feb 06, 2024 | 20.90 | 20.98 | 20.87 | 20.96 | 22,304 | +0.06(+0.28%) |
Feb 05, 2024 | 20.95 | 20.95 | 20.77 | 20.90 | 10,769 | -0.26(-1.22%) |
Feb 02, 2024 | 21.12 | 21.20 | 21.06 | 21.15 | 7,433 | -0.22(-1.01%) |
Feb 01, 2024 | 21.36 | 21.40 | 21.22 | 21.37 | 181,415 | +0.19(+0.91%) |
Jan 31, 2024 | 21.36 | 21.41 | 21.15 | 21.18 | 5,155 | -0.15(-0.72%) |
Jan 30, 2024 | 21.28 | 21.37 | 21.28 | 21.33 | 1,750 | +0.03(+0.15%) |
Jan 29, 2024 | 21.26 | 21.32 | 21.18 | 21.30 | 7,657 | -0.05(-0.23%) |
Jan 26, 2024 | 21.39 | 21.40 | 21.33 | 21.35 | 9,885 | +0.10(+0.46%) |
Jan 25, 2024 | 21.24 | 21.29 | 21.17 | 21.25 | 11,603 | +0.03(+0.14%) |
Jan 24, 2024 | 21.31 | 21.34 | 21.20 | 21.22 | 2,784 | +0.27(+1.31%) |
Jan 23, 2024 | 20.93 | 20.97 | 20.88 | 20.95 | 4,954 | +0.07(+0.31%) |
Jan 22, 2024 | 20.89 | 20.97 | 20.88 | 20.88 | 3,850 | -0.01(-0.05%) |
Jan 19, 2024 | 20.82 | 20.91 | 20.76 | 20.89 | 6,096 | +0.06(+0.28%) |
Jan 18, 2024 | 20.74 | 20.85 | 20.68 | 20.83 | 40,044 | +0.13(+0.61%) |
Jan 17, 2024 | 20.64 | 20.71 | 20.54 | 20.71 | 7,713 | -0.27(-1.28%) |
Jan 16, 2024 | 21.04 | 21.05 | 20.95 | 20.97 | 5,642 | -0.36(-1.67%) |
Jan 12, 2024 | 21.43 | 21.45 | 21.31 | 21.33 | 16,947 | -0.11(-0.51%) |
Jan 11, 2024 | 21.42 | 21.44 | 21.28 | 21.44 | 15,978 | -0.08(-0.35%) |
Jan 10, 2024 | 21.40 | 21.56 | 21.35 | 21.52 | 3,116 | +0.12(+0.56%) |
Jan 09, 2024 | 21.42 | 21.44 | 21.35 | 21.40 | 4,888 | -0.13(-0.60%) |
Jan 08, 2024 | 21.48 | 21.52 | 21.38 | 21.52 | 4,064 | +0.09(+0.43%) |
Jan 05, 2024 | 21.35 | 21.60 | 21.35 | 21.43 | 17,887 | +0.06(+0.30%) |
Jan 04, 2024 | 21.25 | 21.40 | 21.25 | 21.37 | 137,915 | +0.33(+1.58%) |
Jan 03, 2024 | 21.11 | 21.11 | 20.99 | 21.04 | 48,916 | -0.25(-1.18%) |