Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 22.43 | 22.46 | 22.36 | 22.45 | 37,979 | +0.04(+0.18%) |
Mar 27, 2024 | 22.38 | 22.41 | 22.38 | 22.41 | 33,840 | +0.02(+0.09%) |
Mar 26, 2024 | 22.39 | 22.41 | 22.37 | 22.39 | 49,999 | -0.01(-0.04%) |
Mar 25, 2024 | 22.42 | 22.43 | 22.38 | 22.40 | 41,238 | -0.03(-0.13%) |
Mar 22, 2024 | 22.50 | 22.50 | 22.39 | 22.43 | 56,727 | +0.04(+0.18%) |
Mar 21, 2024 | 22.43 | 22.43 | 22.37 | 22.39 | 38,583 | +0.00(+0.00%) |
Mar 20, 2024 | 22.42 | 22.42 | 22.33 | 22.39 | 43,991 | -0.03(-0.13%) |
Mar 19, 2024 | 22.42 | 22.44 | 22.34 | 22.42 | 53,866 | +0.05(+0.22%) |
Mar 18, 2024 | 22.48 | 22.48 | 22.36 | 22.37 | 32,390 | +0.05(+0.22%) |
Mar 15, 2024 | 22.40 | 22.40 | 22.32 | 22.32 | 16,753 | -0.05(-0.22%) |
Mar 14, 2024 | 22.40 | 22.40 | 22.34 | 22.37 | 57,280 | -0.02(-0.09%) |
Mar 13, 2024 | 22.44 | 22.44 | 22.35 | 22.39 | 44,834 | +0.07(+0.29%) |
Mar 12, 2024 | 22.36 | 22.36 | 22.30 | 22.32 | 28,330 | -0.04(-0.16%) |
Mar 11, 2024 | 22.37 | 22.38 | 22.36 | 22.36 | 24,036 | +0.01(+0.04%) |
Mar 08, 2024 | 22.40 | 22.40 | 22.33 | 22.35 | 40,226 | -0.01(-0.04%) |
Mar 07, 2024 | 22.39 | 22.39 | 22.32 | 22.36 | 40,950 | +0.07(+0.31%) |
Mar 06, 2024 | 22.30 | 22.31 | 22.26 | 22.29 | 36,613 | +0.04(+0.18%) |
Mar 05, 2024 | 22.31 | 22.31 | 22.21 | 22.25 | 29,957 | +0.10(+0.45%) |
Mar 04, 2024 | 22.23 | 22.23 | 22.12 | 22.15 | 47,366 | -0.06(-0.27%) |
Mar 01, 2024 | 22.23 | 22.26 | 22.18 | 22.21 | 48,698 | +0.04(+0.18%) |
Feb 29, 2024 | 22.24 | 22.24 | 22.15 | 22.17 | 20,848 | +0.01(+0.05%) |
Feb 28, 2024 | 22.17 | 22.23 | 22.14 | 22.16 | 64,315 | +0.05(+0.23%) |
Feb 27, 2024 | 22.11 | 22.13 | 22.10 | 22.11 | 35,529 | -0.01(-0.05%) |
Feb 26, 2024 | 22.18 | 22.18 | 22.09 | 22.12 | 59,176 | -0.03(-0.14%) |
Feb 23, 2024 | 22.14 | 22.19 | 22.10 | 22.15 | 85,524 | +0.10(+0.45%) |
Feb 22, 2024 | 22.05 | 22.08 | 22.02 | 22.05 | 50,657 | +0.05(+0.23%) |
Feb 21, 2024 | 22.03 | 22.03 | 21.97 | 22.00 | 19,679 | +0.04(+0.18%) |
Feb 20, 2024 | 22.06 | 22.06 | 21.96 | 21.96 | 30,614 | -0.03(-0.14%) |
Feb 16, 2024 | 21.99 | 21.99 | 21.95 | 21.99 | 10,768 | +0.00(+0.00%) |
Feb 15, 2024 | 22.03 | 22.03 | 21.93 | 21.99 | 25,684 | -0.02(-0.09%) |
Feb 14, 2024 | 21.92 | 22.02 | 21.90 | 22.01 | 16,815 | +0.12(+0.55%) |
Feb 13, 2024 | 21.95 | 21.95 | 21.87 | 21.89 | 51,932 | -0.24(-1.08%) |
Feb 12, 2024 | 22.07 | 22.13 | 22.04 | 22.13 | 46,371 | +0.13(+0.59%) |
Feb 09, 2024 | 22.04 | 22.04 | 21.95 | 22.00 | 42,267 | -0.05(-0.23%) |
Feb 08, 2024 | 22.02 | 22.05 | 21.96 | 22.05 | 44,574 | +0.00(+0.00%) |
Feb 07, 2024 | 22.06 | 22.09 | 22.02 | 22.05 | 52,806 | +0.08(+0.36%) |
Feb 06, 2024 | 21.95 | 22.03 | 21.90 | 21.97 | 48,915 | -0.01(-0.05%) |
Feb 05, 2024 | 22.06 | 22.06 | 21.93 | 21.98 | 121,113 | -0.07(-0.32%) |
Feb 02, 2024 | 22.14 | 22.14 | 22.05 | 22.05 | 100,231 | -0.20(-0.90%) |
Feb 01, 2024 | 22.13 | 22.25 | 22.11 | 22.25 | 90,196 | +0.12(+0.54%) |
Jan 31, 2024 | 22.04 | 22.16 | 22.04 | 22.13 | 51,249 | +0.19(+0.87%) |
Jan 30, 2024 | 21.96 | 21.99 | 21.87 | 21.94 | 72,006 | -0.03(-0.14%) |
Jan 29, 2024 | 21.90 | 21.97 | 21.88 | 21.97 | 206,237 | +0.21(+0.97%) |
Jan 26, 2024 | 21.88 | 21.89 | 21.73 | 21.76 | 73,777 | -0.03(-0.14%) |
Jan 25, 2024 | 21.76 | 21.82 | 21.72 | 21.79 | 100,973 | +0.14(+0.65%) |
Jan 24, 2024 | 21.74 | 21.81 | 21.62 | 21.65 | 134,065 | -0.10(-0.46%) |
Jan 23, 2024 | 21.81 | 21.82 | 21.74 | 21.75 | 25,864 | -0.10(-0.46%) |
Jan 22, 2024 | 21.90 | 21.94 | 21.78 | 21.85 | 119,467 | +0.03(+0.14%) |
Jan 19, 2024 | 21.90 | 21.90 | 21.82 | 21.82 | 29,602 | -0.08(-0.37%) |
Jan 18, 2024 | 21.98 | 21.98 | 21.90 | 21.90 | 34,866 | -0.05(-0.23%) |
Jan 17, 2024 | 22.06 | 22.06 | 21.95 | 21.95 | 11,177 | -0.12(-0.54%) |
Jan 16, 2024 | 22.14 | 22.14 | 22.02 | 22.07 | 30,504 | -0.10(-0.45%) |
Jan 12, 2024 | 22.19 | 22.22 | 22.11 | 22.17 | 41,019 | +0.07(+0.32%) |
Jan 11, 2024 | 22.07 | 22.17 | 22.05 | 22.10 | 34,870 | +0.06(+0.27%) |
Jan 10, 2024 | 22.07 | 22.14 | 22.02 | 22.04 | 26,431 | +0.03(+0.14%) |
Jan 09, 2024 | 22.04 | 22.08 | 21.99 | 22.01 | 32,417 | +0.05(+0.23%) |
Jan 08, 2024 | 22.01 | 22.04 | 21.96 | 21.96 | 18,234 | +0.06(+0.27%) |
Jan 05, 2024 | 21.99 | 22.02 | 21.90 | 21.90 | 16,723 | -0.16(-0.73%) |
Jan 04, 2024 | 22.03 | 22.08 | 21.97 | 22.06 | 31,259 | -0.01(-0.05%) |
Jan 03, 2024 | 22.02 | 22.24 | 22.02 | 22.07 | 29,868 | -0.01(-0.05%) |