Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 20.34 | 20.37 | 20.32 | 20.35 | 519,217 | -0.02(-0.12%) |
Mar 27, 2024 | 20.32 | 20.37 | 20.32 | 20.37 | 14,855 | +0.06(+0.32%) |
Mar 26, 2024 | 20.27 | 20.31 | 20.26 | 20.31 | 27,657 | +0.02(+0.12%) |
Mar 25, 2024 | 20.28 | 20.30 | 20.27 | 20.28 | 24,730 | -0.02(-0.12%) |
Mar 22, 2024 | 20.32 | 20.33 | 20.31 | 20.31 | 75,042 | +0.06(+0.32%) |
Mar 21, 2024 | 20.23 | 20.24 | 20.22 | 20.24 | 11,749 | +0.02(+0.12%) |
Mar 20, 2024 | 20.22 | 20.26 | 20.17 | 20.22 | 38,441 | +0.02(+0.12%) |
Mar 19, 2024 | 20.17 | 20.20 | 20.17 | 20.19 | 26,122 | +0.04(+0.20%) |
Mar 18, 2024 | 20.17 | 20.17 | 20.13 | 20.15 | 34,271 | -0.02(-0.10%) |
Mar 15, 2024 | 20.18 | 20.19 | 20.17 | 20.17 | 14,070 | -0.01(-0.07%) |
Mar 14, 2024 | 20.25 | 20.25 | 20.19 | 20.19 | 48,012 | -0.13(-0.66%) |
Mar 13, 2024 | 20.34 | 20.34 | 20.31 | 20.32 | 22,631 | -0.04(-0.17%) |
Mar 12, 2024 | 20.37 | 20.38 | 20.35 | 20.36 | 27,414 | -0.10(-0.48%) |
Mar 11, 2024 | 20.45 | 20.45 | 20.41 | 20.45 | 48,592 | +0.02(+0.10%) |
Mar 08, 2024 | 20.47 | 20.47 | 20.43 | 20.43 | 143,171 | +0.00(+0.00%) |
Mar 07, 2024 | 20.45 | 20.45 | 20.40 | 20.43 | 26,210 | +0.01(+0.07%) |
Mar 06, 2024 | 20.41 | 20.44 | 20.39 | 20.42 | 724,759 | +0.04(+0.19%) |
Mar 05, 2024 | 20.34 | 20.40 | 20.34 | 20.38 | 35,420 | +0.10(+0.52%) |
Mar 04, 2024 | 20.26 | 20.28 | 20.26 | 20.28 | 20,852 | -0.05(-0.25%) |
Mar 01, 2024 | 20.24 | 20.33 | 20.24 | 20.33 | 31,275 | +0.11(+0.53%) |
Feb 29, 2024 | 20.23 | 20.26 | 20.22 | 20.22 | 865,194 | +0.03(+0.13%) |
Feb 28, 2024 | 20.16 | 20.19 | 20.15 | 20.19 | 14,706 | +0.05(+0.23%) |
Feb 27, 2024 | 20.15 | 20.18 | 20.14 | 20.15 | 31,937 | -0.03(-0.13%) |
Feb 26, 2024 | 20.21 | 20.21 | 20.12 | 20.17 | 28,884 | -0.03(-0.15%) |
Feb 23, 2024 | 20.15 | 20.21 | 20.14 | 20.20 | 23,569 | +0.09(+0.42%) |
Feb 22, 2024 | 20.13 | 20.14 | 20.10 | 20.12 | 26,568 | +0.00(+0.00%) |
Feb 21, 2024 | 20.17 | 20.17 | 20.10 | 20.12 | 33,491 | -0.06(-0.29%) |
Feb 20, 2024 | 20.16 | 20.21 | 20.16 | 20.18 | 139,041 | +0.03(+0.17%) |
Feb 16, 2024 | 20.12 | 20.14 | 20.11 | 20.14 | 21,532 | -0.06(-0.29%) |
Feb 15, 2024 | 20.21 | 20.21 | 20.18 | 20.20 | 17,726 | +0.05(+0.27%) |
Feb 14, 2024 | 20.13 | 20.18 | 20.13 | 20.15 | 34,300 | +0.05(+0.25%) |
Feb 13, 2024 | 20.14 | 20.15 | 20.10 | 20.10 | 41,584 | -0.17(-0.85%) |
Feb 12, 2024 | 20.26 | 20.29 | 20.24 | 20.27 | 17,461 | +0.01(+0.05%) |
Feb 09, 2024 | 20.23 | 20.28 | 20.23 | 20.26 | 25,614 | -0.02(-0.12%) |
Feb 08, 2024 | 20.30 | 20.31 | 20.27 | 20.29 | 31,174 | -0.04(-0.20%) |
Feb 07, 2024 | 20.38 | 20.40 | 20.33 | 20.33 | 77,558 | -0.04(-0.22%) |
Feb 06, 2024 | 20.33 | 20.38 | 20.31 | 20.37 | 50,554 | +0.09(+0.44%) |
Feb 05, 2024 | 20.30 | 20.31 | 20.25 | 20.28 | 395,925 | -0.16(-0.80%) |
Feb 02, 2024 | 20.48 | 20.48 | 20.41 | 20.45 | 10,135,448 | -0.20(-0.98%) |
Feb 01, 2024 | 20.60 | 20.70 | 20.60 | 20.65 | 19,299 | +0.14(+0.68%) |
Jan 31, 2024 | 20.50 | 20.53 | 20.47 | 20.51 | 96,395 | +0.10(+0.51%) |
Jan 30, 2024 | 20.39 | 20.41 | 20.36 | 20.40 | 41,752 | +0.02(+0.12%) |
Jan 29, 2024 | 20.33 | 20.38 | 20.33 | 20.38 | 16,939 | +0.07(+0.36%) |
Jan 26, 2024 | 20.32 | 20.32 | 20.27 | 20.31 | 24,251 | -0.02(-0.10%) |
Jan 25, 2024 | 20.30 | 20.33 | 20.29 | 20.33 | 16,608 | +0.09(+0.44%) |
Jan 24, 2024 | 20.34 | 20.35 | 20.24 | 20.24 | 23,548 | -0.06(-0.29%) |
Jan 23, 2024 | 20.31 | 20.31 | 20.27 | 20.30 | 22,457 | -0.05(-0.24%) |
Jan 22, 2024 | 20.35 | 20.36 | 20.33 | 20.35 | 28,853 | +0.05(+0.25%) |
Jan 19, 2024 | 20.27 | 20.30 | 20.25 | 20.30 | 17,852 | -0.00(-0.00%) |
Jan 18, 2024 | 20.33 | 20.33 | 20.28 | 20.30 | 43,470 | -0.02(-0.10%) |
Jan 17, 2024 | 20.34 | 20.35 | 20.30 | 20.32 | 55,837 | -0.07(-0.34%) |
Jan 16, 2024 | 20.42 | 20.45 | 20.37 | 20.38 | 25,232 | -0.13(-0.63%) |
Jan 12, 2024 | 20.54 | 20.54 | 20.49 | 20.51 | 17,926 | +0.04(+0.19%) |
Jan 11, 2024 | 20.44 | 20.47 | 20.39 | 20.47 | 266,497 | +0.08(+0.39%) |
Jan 10, 2024 | 20.45 | 20.45 | 20.39 | 20.39 | 519,827 | -0.02(-0.10%) |
Jan 09, 2024 | 20.44 | 20.44 | 20.41 | 20.41 | 204,055 | -0.01(-0.05%) |
Jan 08, 2024 | 20.38 | 20.47 | 20.37 | 20.42 | 10,175 | +0.05(+0.23%) |
Jan 05, 2024 | 20.37 | 20.46 | 20.37 | 20.38 | 26,784 | -0.05(-0.23%) |
Jan 04, 2024 | 20.42 | 20.45 | 20.40 | 20.42 | 54,845 | -0.10(-0.49%) |
Jan 03, 2024 | 20.42 | 20.53 | 20.42 | 20.52 | 42,673 | +0.04(+0.17%) |