Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.62 | 0 | +0.15(+0.70%) | |||
Mar 27, 2024 | 21.33 | 21.47 | 21.33 | 21.47 | 2,538 | +0.19(+0.89%) |
Mar 26, 2024 | 21.30 | 21.30 | 21.28 | 21.28 | 400 | -0.04(-0.19%) |
Mar 25, 2024 | 21.34 | 21.34 | 21.30 | 21.32 | 2,177 | -0.01(-0.05%) |
Mar 22, 2024 | 21.43 | 21.43 | 21.33 | 21.33 | 1,851 | -0.17(-0.79%) |
Mar 21, 2024 | 21.48 | 21.50 | 21.48 | 21.50 | 1,503 | +0.07(+0.33%) |
Mar 20, 2024 | 21.26 | 21.43 | 21.26 | 21.43 | 18,500 | +0.14(+0.66%) |
Mar 19, 2024 | 21.25 | 21.35 | 21.25 | 21.29 | 4,550 | -0.01(-0.05%) |
Mar 18, 2024 | 21.31 | 21.31 | 21.30 | 21.30 | 2,500 | +0.00(+0.00%) |
Mar 15, 2024 | 21.21 | 21.30 | 21.21 | 21.30 | 3,507 | +0.21(+1.00%) |
Mar 14, 2024 | 21.24 | 21.24 | 21.09 | 21.09 | 1,600 | -0.15(-0.71%) |
Mar 13, 2024 | 21.04 | 21.24 | 21.04 | 21.24 | 5,119 | +0.27(+1.29%) |
Mar 12, 2024 | 21.02 | 21.02 | 20.96 | 20.97 | 800 | -0.03(-0.14%) |
Mar 11, 2024 | 20.90 | 21.00 | 20.87 | 21.00 | 2,530 | -0.04(-0.19%) |
Mar 08, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 184 | -0.09(-0.43%) |
Mar 07, 2024 | 21.07 | 21.13 | 21.07 | 21.13 | 4,221 | +0.10(+0.48%) |
Mar 06, 2024 | 21.03 | 21.08 | 20.97 | 21.03 | 5,452 | +0.12(+0.57%) |
Mar 05, 2024 | 20.96 | 20.97 | 20.91 | 20.91 | 400 | -0.07(-0.33%) |
Mar 04, 2024 | 20.95 | 21.03 | 20.95 | 20.98 | 4,188 | +0.10(+0.48%) |
Mar 01, 2024 | 20.85 | 20.92 | 20.82 | 20.88 | 1,215 | +0.13(+0.63%) |
Feb 29, 2024 | 20.75 | 20.78 | 20.72 | 20.75 | 2,528 | +0.08(+0.39%) |
Feb 28, 2024 | 20.67 | 20.71 | 20.66 | 20.67 | 2,595 | -0.08(-0.39%) |
Feb 27, 2024 | 20.80 | 20.82 | 20.74 | 20.75 | 2,241 | +0.09(+0.44%) |
Feb 26, 2024 | 20.73 | 20.73 | 20.62 | 20.66 | 5,062 | -0.05(-0.24%) |
Feb 23, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 903 | -0.06(-0.29%) |
Feb 22, 2024 | 20.65 | 20.78 | 20.65 | 20.77 | 4,260 | +0.32(+1.56%) |
Feb 21, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 669 | -0.02(-0.10%) |
Feb 20, 2024 | 20.43 | 20.48 | 20.43 | 20.47 | 2,547 | -0.08(-0.39%) |
Feb 16, 2024 | 20.55 | 0 | -0.06(-0.29%) | |||
Feb 15, 2024 | 20.54 | 20.61 | 20.54 | 20.61 | 3,160 | +0.43(+2.13%) |
Feb 14, 2024 | 20.09 | 20.18 | 20.09 | 20.18 | 1,300 | +0.32(+1.61%) |
Feb 13, 2024 | 20.17 | 20.17 | 19.85 | 19.86 | 2,586 | -0.57(-2.79%) |
Feb 12, 2024 | 20.24 | 20.43 | 20.24 | 20.43 | 5,778 | +0.24(+1.19%) |
Feb 09, 2024 | 20.13 | 20.24 | 20.12 | 20.19 | 3,983 | +0.03(+0.15%) |
Feb 08, 2024 | 20.25 | 20.25 | 20.13 | 20.16 | 3,300 | -0.21(-1.03%) |
Feb 07, 2024 | 20.50 | 20.50 | 20.35 | 20.37 | 4,428 | -0.13(-0.63%) |
Feb 06, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 910 | +0.12(+0.59%) |
Feb 05, 2024 | 20.38 | 20.40 | 20.29 | 20.38 | 8,997 | -0.11(-0.54%) |
Feb 02, 2024 | 20.46 | 20.52 | 20.45 | 20.49 | 1,690 | -0.12(-0.58%) |
Feb 01, 2024 | 20.64 | 20.67 | 20.60 | 20.61 | 1,298 | +0.10(+0.49%) |
Jan 31, 2024 | 20.70 | 20.70 | 20.49 | 20.51 | 4,041 | -0.19(-0.92%) |
Jan 30, 2024 | 20.63 | 20.70 | 20.59 | 20.70 | 2,650 | +0.05(+0.24%) |
Jan 29, 2024 | 20.54 | 20.66 | 20.54 | 20.65 | 2,925 | +0.04(+0.19%) |
Jan 26, 2024 | 20.58 | 20.62 | 20.58 | 20.61 | 1,000 | +0.09(+0.44%) |
Jan 25, 2024 | 20.50 | 20.52 | 20.46 | 20.52 | 1,309 | +0.10(+0.49%) |
Jan 24, 2024 | 20.53 | 20.53 | 20.39 | 20.42 | 3,173 | +0.00(+0.00%) |
Jan 23, 2024 | 20.45 | 20.45 | 20.38 | 20.42 | 2,925 | +0.02(+0.10%) |
Jan 22, 2024 | 20.41 | 20.41 | 20.34 | 20.40 | 5,025 | +0.08(+0.39%) |
Jan 19, 2024 | 20.16 | 20.32 | 20.16 | 20.32 | 628 | +0.14(+0.69%) |
Jan 18, 2024 | 20.17 | 20.18 | 20.10 | 20.18 | 2,600 | +0.08(+0.40%) |
Jan 17, 2024 | 20.04 | 20.10 | 20.00 | 20.10 | 1,500 | -0.28(-1.37%) |
Jan 16, 2024 | 20.44 | 20.44 | 20.32 | 20.38 | 2,053 | -0.21(-1.02%) |
Jan 15, 2024 | 20.46 | 20.59 | 20.46 | 20.59 | 5,446 | +0.10(+0.49%) |
Jan 12, 2024 | 20.65 | 20.65 | 20.47 | 20.49 | 965 | -0.06(-0.29%) |
Jan 11, 2024 | 20.42 | 20.55 | 20.42 | 20.55 | 2,750 | -0.05(-0.24%) |
Jan 10, 2024 | 20.60 | 20.60 | 20.59 | 20.60 | 1,869 | -0.03(-0.15%) |
Jan 09, 2024 | 20.69 | 20.69 | 20.60 | 20.63 | 3,885 | -0.09(-0.43%) |
Jan 08, 2024 | 20.52 | 20.73 | 20.52 | 20.72 | 1,206 | +0.10(+0.48%) |
Jan 05, 2024 | 20.56 | 20.62 | 20.53 | 20.62 | 2,111 | +0.03(+0.15%) |
Jan 04, 2024 | 20.61 | 20.61 | 20.57 | 20.59 | 800 | +0.03(+0.15%) |
Jan 03, 2024 | 20.43 | 20.58 | 20.43 | 20.56 | 4,601 | -0.08(-0.39%) |