Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.42 | 21.43 | 21.38 | 21.39 | 6,308 | +0.12(+0.56%) |
Mar 27, 2024 | 21.25 | 21.27 | 21.20 | 21.27 | 40,956 | -0.23(-1.07%) |
Mar 26, 2024 | 21.50 | 21.51 | 21.47 | 21.50 | 26,463 | +0.13(+0.61%) |
Mar 25, 2024 | 21.33 | 21.39 | 21.33 | 21.37 | 27,595 | +0.05(+0.23%) |
Mar 22, 2024 | 21.38 | 21.38 | 21.31 | 21.32 | 47,012 | -0.28(-1.30%) |
Mar 21, 2024 | 21.65 | 21.65 | 21.58 | 21.60 | 41,821 | -0.16(-0.74%) |
Mar 20, 2024 | 21.73 | 21.76 | 21.67 | 21.76 | 29,936 | +0.09(+0.42%) |
Mar 19, 2024 | 21.67 | 21.70 | 21.64 | 21.67 | 46,878 | -0.07(-0.32%) |
Mar 18, 2024 | 21.78 | 21.78 | 21.72 | 21.74 | 33,170 | +0.17(+0.79%) |
Mar 15, 2024 | 21.53 | 21.60 | 21.53 | 21.57 | 10,240 | +0.11(+0.51%) |
Mar 14, 2024 | 21.54 | 21.54 | 21.41 | 21.46 | 26,932 | -0.09(-0.42%) |
Mar 13, 2024 | 21.61 | 21.66 | 21.55 | 21.55 | 57,119 | -0.22(-1.01%) |
Mar 12, 2024 | 21.79 | 21.81 | 21.72 | 21.77 | 27,333 | -0.03(-0.14%) |
Mar 11, 2024 | 21.67 | 21.83 | 21.67 | 21.80 | 80,234 | +0.63(+2.98%) |
Mar 08, 2024 | 21.17 | 21.24 | 21.16 | 21.17 | 260,755 | +0.03(+0.14%) |
Mar 07, 2024 | 21.06 | 21.16 | 21.04 | 21.14 | 200,382 | +0.00(+0.00%) |
Mar 06, 2024 | 21.19 | 21.21 | 21.14 | 21.14 | 181,508 | +0.00(+0.00%) |
Mar 05, 2024 | 21.19 | 21.26 | 21.14 | 21.14 | 72,389 | +0.19(+0.91%) |
Mar 04, 2024 | 20.93 | 20.99 | 20.93 | 20.95 | 60,782 | -0.03(-0.14%) |
Mar 01, 2024 | 20.80 | 20.98 | 20.80 | 20.98 | 53,763 | +0.24(+1.16%) |
Feb 29, 2024 | 20.77 | 20.79 | 20.72 | 20.74 | 120,833 | +0.21(+1.02%) |
Feb 28, 2024 | 20.52 | 20.56 | 20.49 | 20.53 | 58,683 | -0.25(-1.20%) |
Feb 27, 2024 | 20.80 | 20.85 | 20.78 | 20.78 | 50,893 | +0.26(+1.27%) |
Feb 26, 2024 | 20.57 | 20.60 | 20.51 | 20.52 | 38,348 | -0.38(-1.82%) |
Feb 23, 2024 | 20.87 | 20.95 | 20.86 | 20.90 | 11,792 | +0.05(+0.24%) |
Feb 22, 2024 | 20.90 | 20.90 | 20.82 | 20.85 | 40,210 | +0.12(+0.58%) |
Feb 21, 2024 | 20.83 | 20.83 | 20.70 | 20.73 | 82,613 | +0.30(+1.47%) |
Feb 20, 2024 | 20.50 | 20.53 | 20.39 | 20.43 | 27,803 | -0.03(-0.15%) |
Feb 16, 2024 | 20.49 | 20.59 | 20.45 | 20.46 | 35,641 | +0.24(+1.19%) |
Feb 15, 2024 | 20.18 | 20.23 | 20.17 | 20.22 | 21,068 | +0.12(+0.60%) |
Feb 14, 2024 | 20.04 | 20.12 | 19.98 | 20.10 | 71,022 | +0.04(+0.20%) |
Feb 13, 2024 | 20.16 | 20.25 | 20.05 | 20.06 | 33,664 | -0.13(-0.63%) |
Feb 12, 2024 | 19.96 | 20.22 | 19.96 | 20.19 | 62,255 | +0.22(+1.09%) |
Feb 09, 2024 | 19.91 | 19.99 | 19.85 | 19.97 | 45,644 | -0.03(-0.15%) |
Feb 08, 2024 | 19.99 | 20.05 | 19.92 | 20.00 | 487,478 | -0.07(-0.35%) |
Feb 07, 2024 | 20.02 | 20.07 | 20.00 | 20.07 | 65,872 | +0.10(+0.50%) |
Feb 06, 2024 | 19.84 | 19.99 | 19.83 | 19.97 | 59,559 | +0.79(+4.12%) |
Feb 05, 2024 | 19.03 | 19.21 | 19.01 | 19.18 | 82,009 | +0.47(+2.51%) |
Feb 02, 2024 | 18.80 | 18.81 | 18.67 | 18.71 | 655,720 | -0.50(-2.60%) |
Feb 01, 2024 | 19.22 | 19.25 | 19.19 | 19.21 | 18,430 | +0.04(+0.21%) |
Jan 31, 2024 | 19.16 | 19.30 | 19.11 | 19.17 | 40,008 | -0.03(-0.16%) |
Jan 30, 2024 | 19.23 | 19.23 | 19.14 | 19.20 | 976,401 | -0.32(-1.64%) |
Jan 29, 2024 | 19.60 | 19.60 | 19.48 | 19.52 | 125,621 | -0.38(-1.91%) |
Jan 26, 2024 | 19.89 | 19.93 | 19.88 | 19.90 | 45,108 | -0.01(-0.05%) |
Jan 25, 2024 | 20.06 | 20.06 | 19.87 | 19.91 | 330,167 | -0.11(-0.55%) |
Jan 24, 2024 | 20.07 | 20.12 | 19.99 | 20.02 | 561,583 | +0.47(+2.40%) |
Jan 23, 2024 | 19.42 | 19.57 | 19.42 | 19.55 | 45,935 | +0.20(+1.03%) |
Jan 22, 2024 | 19.24 | 19.35 | 19.24 | 19.35 | 229,761 | -0.21(-1.07%) |
Jan 19, 2024 | 19.39 | 19.56 | 19.35 | 19.56 | 175,648 | +0.30(+1.56%) |
Jan 18, 2024 | 19.25 | 19.27 | 19.18 | 19.26 | 3,396,172 | +0.32(+1.69%) |
Jan 17, 2024 | 19.00 | 19.00 | 18.83 | 18.94 | 51,127 | -0.44(-2.27%) |
Jan 16, 2024 | 19.44 | 19.47 | 19.36 | 19.38 | 14,864 | -0.10(-0.51%) |
Jan 12, 2024 | 19.60 | 19.60 | 19.46 | 19.48 | 35,913 | -0.05(-0.26%) |
Jan 11, 2024 | 19.61 | 19.61 | 19.46 | 19.53 | 32,532 | +0.04(+0.21%) |
Jan 10, 2024 | 19.53 | 19.53 | 19.45 | 19.49 | 22,585 | +0.01(+0.05%) |
Jan 09, 2024 | 19.53 | 19.53 | 19.46 | 19.48 | 23,265 | -0.17(-0.87%) |
Jan 08, 2024 | 19.58 | 19.65 | 19.57 | 19.65 | 19,959 | -0.15(-0.76%) |
Jan 05, 2024 | 19.83 | 19.92 | 19.78 | 19.80 | 45,484 | -0.04(-0.20%) |
Jan 04, 2024 | 19.93 | 19.93 | 19.82 | 19.84 | 60,399 | -0.28(-1.39%) |
Jan 03, 2024 | 20.04 | 20.16 | 20.04 | 20.12 | 32,039 | -0.09(-0.45%) |