Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 20.73 | 20.77 | 20.69 | 20.73 | 158,619 | +0.05(+0.24%) |
Mar 27, 2024 | 20.63 | 20.72 | 20.58 | 20.68 | 67,939 | +0.11(+0.51%) |
Mar 26, 2024 | 20.68 | 20.70 | 20.57 | 20.57 | 46,298 | -0.03(-0.12%) |
Mar 25, 2024 | 20.61 | 20.68 | 20.60 | 20.60 | 27,938 | -0.10(-0.48%) |
Mar 22, 2024 | 20.70 | 20.73 | 20.65 | 20.70 | 32,059 | +0.00(+0.01%) |
Mar 21, 2024 | 20.73 | 20.78 | 20.67 | 20.70 | 198,163 | +0.03(+0.13%) |
Mar 20, 2024 | 20.52 | 20.76 | 20.48 | 20.67 | 249,448 | +0.16(+0.80%) |
Mar 19, 2024 | 20.40 | 20.53 | 20.40 | 20.51 | 66,642 | +0.10(+0.47%) |
Mar 18, 2024 | 20.43 | 20.48 | 20.41 | 20.41 | 17,985 | +0.05(+0.25%) |
Mar 15, 2024 | 20.32 | 20.42 | 20.31 | 20.36 | 36,060 | -0.10(-0.49%) |
Mar 14, 2024 | 20.45 | 20.47 | 20.36 | 20.46 | 50,928 | +0.02(+0.10%) |
Mar 13, 2024 | 20.52 | 20.52 | 20.44 | 20.44 | 83,555 | -0.09(-0.44%) |
Mar 12, 2024 | 20.41 | 20.53 | 20.39 | 20.53 | 33,839 | +0.16(+0.79%) |
Mar 11, 2024 | 20.34 | 20.47 | 20.30 | 20.37 | 33,093 | -0.03(-0.15%) |
Mar 08, 2024 | 20.56 | 20.56 | 20.37 | 20.40 | 48,870 | -0.07(-0.32%) |
Mar 07, 2024 | 20.39 | 20.48 | 20.39 | 20.46 | 51,545 | +0.14(+0.66%) |
Mar 06, 2024 | 20.32 | 20.37 | 20.27 | 20.33 | 63,114 | +0.10(+0.49%) |
Mar 05, 2024 | 20.33 | 20.34 | 20.13 | 20.23 | 96,728 | -0.13(-0.66%) |
Mar 04, 2024 | 20.36 | 20.42 | 20.34 | 20.36 | 59,540 | +0.01(+0.07%) |
Mar 01, 2024 | 20.26 | 20.40 | 20.25 | 20.35 | 113,391 | +0.07(+0.35%) |
Feb 29, 2024 | 20.23 | 20.28 | 20.15 | 20.28 | 142,313 | +0.14(+0.70%) |
Feb 28, 2024 | 20.15 | 20.19 | 20.10 | 20.14 | 64,307 | -0.05(-0.25%) |
Feb 27, 2024 | 20.18 | 20.19 | 20.10 | 20.19 | 210,155 | +0.05(+0.25%) |
Feb 26, 2024 | 20.19 | 20.29 | 20.14 | 20.14 | 180,062 | -0.09(-0.46%) |
Feb 23, 2024 | 20.27 | 20.30 | 20.21 | 20.23 | 48,907 | +0.00(+0.02%) |
Feb 22, 2024 | 20.13 | 20.25 | 20.12 | 20.23 | 35,557 | +0.31(+1.56%) |
Feb 21, 2024 | 19.93 | 19.95 | 19.88 | 19.92 | 35,663 | -0.01(-0.05%) |
Feb 20, 2024 | 19.96 | 19.98 | 19.89 | 19.93 | 49,423 | -0.09(-0.46%) |
Feb 16, 2024 | 19.99 | 20.11 | 19.99 | 20.02 | 90,801 | -0.09(-0.44%) |
Feb 15, 2024 | 20.03 | 20.11 | 19.99 | 20.11 | 80,725 | +0.14(+0.70%) |
Feb 14, 2024 | 19.90 | 20.00 | 19.89 | 19.97 | 111,736 | +0.12(+0.60%) |
Feb 13, 2024 | 19.93 | 19.93 | 19.80 | 19.85 | 61,536 | -0.18(-0.90%) |
Feb 12, 2024 | 20.08 | 20.15 | 20.03 | 20.03 | 112,371 | -0.03(-0.15%) |
Feb 09, 2024 | 19.97 | 20.10 | 19.97 | 20.06 | 81,123 | +0.07(+0.36%) |
Feb 08, 2024 | 20.00 | 20.01 | 19.96 | 19.99 | 34,684 | +0.04(+0.19%) |
Feb 07, 2024 | 19.89 | 20.00 | 19.89 | 19.95 | 181,365 | +0.10(+0.50%) |
Feb 06, 2024 | 19.88 | 19.88 | 19.81 | 19.85 | 95,644 | +0.01(+0.05%) |
Feb 05, 2024 | 19.89 | 19.89 | 19.80 | 19.84 | 41,535 | -0.09(-0.43%) |
Feb 02, 2024 | 19.79 | 19.97 | 19.79 | 19.93 | 64,850 | +0.14(+0.69%) |
Feb 01, 2024 | 19.66 | 19.81 | 19.66 | 19.79 | 65,185 | +0.13(+0.64%) |
Jan 31, 2024 | 19.73 | 19.80 | 19.65 | 19.66 | 66,494 | -0.18(-0.88%) |
Jan 30, 2024 | 19.97 | 19.97 | 19.78 | 19.84 | 52,381 | +0.01(+0.05%) |
Jan 29, 2024 | 19.71 | 19.83 | 19.71 | 19.83 | 37,091 | +0.13(+0.66%) |
Jan 26, 2024 | 19.74 | 19.76 | 19.68 | 19.70 | 48,519 | -0.04(-0.20%) |
Jan 25, 2024 | 19.65 | 19.74 | 19.65 | 19.74 | 54,091 | +0.12(+0.61%) |
Jan 24, 2024 | 19.65 | 19.73 | 19.62 | 19.62 | 98,963 | -0.01(-0.05%) |
Jan 23, 2024 | 19.58 | 19.63 | 19.58 | 19.63 | 48,199 | +0.01(+0.05%) |
Jan 22, 2024 | 19.64 | 19.65 | 19.60 | 19.62 | 29,041 | +0.05(+0.26%) |
Jan 19, 2024 | 19.49 | 19.60 | 19.48 | 19.57 | 33,831 | +0.08(+0.41%) |
Jan 18, 2024 | 19.39 | 19.49 | 19.39 | 19.49 | 465,105 | +0.10(+0.51%) |
Jan 17, 2024 | 19.42 | 19.42 | 19.34 | 19.39 | 34,739 | -0.07(-0.36%) |
Jan 16, 2024 | 19.42 | 19.53 | 19.42 | 19.46 | 31,343 | -0.04(-0.21%) |
Jan 12, 2024 | 19.52 | 19.58 | 19.48 | 19.50 | 16,731 | -0.14(-0.71%) |
Jan 11, 2024 | 19.50 | 19.64 | 19.41 | 19.64 | 40,966 | +0.16(+0.82%) |
Jan 10, 2024 | 19.39 | 19.50 | 19.39 | 19.48 | 24,708 | +0.08(+0.41%) |
Jan 09, 2024 | 19.38 | 19.45 | 19.38 | 19.40 | 19,355 | -0.07(-0.36%) |
Jan 08, 2024 | 19.33 | 19.47 | 19.33 | 19.47 | 70,027 | +0.14(+0.72%) |
Jan 05, 2024 | 19.34 | 19.38 | 19.29 | 19.33 | 30,385 | +0.01(+0.04%) |
Jan 04, 2024 | 19.34 | 19.42 | 19.32 | 19.32 | 12,379 | -0.06(-0.30%) |
Jan 03, 2024 | 19.44 | 19.44 | 19.37 | 19.38 | 36,860 | -0.08(-0.41%) |