Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 20.28 | 20.35 | 20.28 | 20.30 | 207,760 | -0.05(-0.24%) |
Mar 27, 2024 | 20.33 | 20.39 | 20.33 | 20.35 | 263,069 | +0.01(+0.05%) |
Mar 26, 2024 | 20.37 | 20.37 | 20.33 | 20.34 | 300,917 | -0.04(-0.19%) |
Mar 25, 2024 | 20.32 | 20.39 | 20.32 | 20.38 | 322,119 | +0.06(+0.29%) |
Mar 22, 2024 | 20.36 | 20.37 | 20.31 | 20.32 | 348,124 | -0.10(-0.48%) |
Mar 21, 2024 | 20.49 | 20.49 | 20.41 | 20.42 | 180,904 | -0.03(-0.15%) |
Mar 20, 2024 | 20.32 | 20.47 | 20.28 | 20.45 | 240,647 | +0.09(+0.44%) |
Mar 19, 2024 | 20.34 | 20.39 | 20.32 | 20.36 | 242,215 | -0.02(-0.10%) |
Mar 18, 2024 | 20.46 | 20.46 | 20.36 | 20.38 | 182,303 | -0.10(-0.48%) |
Mar 15, 2024 | 20.51 | 20.54 | 20.48 | 20.48 | 1,335,597 | -0.07(-0.34%) |
Mar 14, 2024 | 20.60 | 20.60 | 20.54 | 20.55 | 1,270,791 | -0.08(-0.38%) |
Mar 13, 2024 | 20.60 | 20.67 | 20.59 | 20.63 | 1,875,000 | +0.04(+0.19%) |
Mar 12, 2024 | 20.58 | 20.60 | 20.54 | 20.59 | 278,301 | -0.04(-0.19%) |
Mar 11, 2024 | 20.64 | 20.65 | 20.63 | 20.63 | 223,207 | +0.00(+0.00%) |
Mar 08, 2024 | 20.67 | 20.69 | 20.62 | 20.63 | 220,437 | +0.03(+0.14%) |
Mar 07, 2024 | 20.56 | 20.61 | 20.54 | 20.60 | 267,304 | +0.07(+0.34%) |
Mar 06, 2024 | 20.53 | 20.56 | 20.52 | 20.53 | 423,541 | +0.07(+0.34%) |
Mar 05, 2024 | 20.45 | 20.53 | 20.45 | 20.46 | 216,550 | +0.03(+0.15%) |
Mar 04, 2024 | 20.42 | 20.45 | 20.42 | 20.43 | 159,502 | -0.04(-0.19%) |
Mar 01, 2024 | 20.41 | 20.48 | 20.38 | 20.47 | 291,477 | +0.05(+0.25%) |
Feb 29, 2024 | 20.44 | 20.47 | 20.41 | 20.42 | 168,886 | +0.06(+0.29%) |
Feb 28, 2024 | 20.37 | 20.37 | 20.33 | 20.36 | 289,611 | -0.04(-0.19%) |
Feb 27, 2024 | 20.41 | 20.43 | 20.39 | 20.40 | 237,315 | +0.02(+0.10%) |
Feb 26, 2024 | 20.37 | 20.40 | 20.37 | 20.38 | 231,771 | -0.03(-0.15%) |
Feb 23, 2024 | 20.40 | 20.43 | 20.38 | 20.41 | 144,575 | -0.03(-0.14%) |
Feb 22, 2024 | 20.41 | 20.46 | 20.41 | 20.44 | 217,426 | +0.04(+0.19%) |
Feb 21, 2024 | 20.43 | 20.44 | 20.38 | 20.40 | 180,025 | -0.01(-0.05%) |
Feb 20, 2024 | 20.44 | 20.45 | 20.40 | 20.41 | 313,608 | +0.01(+0.05%) |
Feb 16, 2024 | 20.33 | 20.45 | 20.33 | 20.40 | 178,952 | -0.04(-0.19%) |
Feb 15, 2024 | 20.41 | 20.46 | 20.36 | 20.44 | 268,564 | +0.08(+0.39%) |
Feb 14, 2024 | 20.32 | 20.37 | 20.28 | 20.36 | 165,737 | +0.18(+0.88%) |
Feb 13, 2024 | 20.26 | 20.29 | 20.18 | 20.18 | 296,917 | -0.24(-1.16%) |
Feb 12, 2024 | 20.39 | 20.45 | 20.39 | 20.42 | 219,338 | +0.01(+0.05%) |
Feb 09, 2024 | 20.33 | 20.42 | 20.33 | 20.41 | 300,897 | +0.04(+0.19%) |
Feb 08, 2024 | 20.34 | 20.41 | 20.34 | 20.37 | 229,871 | -0.04(-0.19%) |
Feb 07, 2024 | 20.39 | 20.45 | 20.39 | 20.41 | 199,229 | -0.03(-0.14%) |
Feb 06, 2024 | 20.35 | 20.45 | 20.35 | 20.44 | 208,620 | +0.08(+0.39%) |
Feb 05, 2024 | 20.30 | 20.38 | 20.27 | 20.36 | 359,415 | -0.11(-0.53%) |
Feb 02, 2024 | 20.43 | 20.49 | 20.42 | 20.47 | 395,816 | -0.18(-0.86%) |
Feb 01, 2024 | 20.53 | 20.65 | 20.53 | 20.65 | 247,995 | +0.16(+0.77%) |
Jan 31, 2024 | 20.51 | 20.58 | 20.46 | 20.49 | 352,528 | +0.02(+0.10%) |
Jan 30, 2024 | 20.43 | 20.47 | 20.38 | 20.47 | 261,568 | +0.07(+0.34%) |
Jan 29, 2024 | 20.41 | 20.41 | 20.36 | 20.40 | 232,872 | -0.01(-0.05%) |
Jan 26, 2024 | 20.41 | 20.43 | 20.40 | 20.41 | 406,194 | -0.01(-0.05%) |
Jan 25, 2024 | 20.47 | 20.47 | 20.39 | 20.42 | 227,469 | +0.02(+0.10%) |
Jan 24, 2024 | 20.49 | 20.50 | 20.40 | 20.40 | 246,002 | +0.07(+0.34%) |
Jan 23, 2024 | 20.36 | 20.39 | 20.29 | 20.33 | 335,637 | -0.07(-0.34%) |
Jan 22, 2024 | 20.41 | 20.44 | 20.39 | 20.40 | 332,212 | -0.06(-0.29%) |
Jan 19, 2024 | 20.41 | 20.46 | 20.39 | 20.46 | 260,221 | +0.08(+0.39%) |
Jan 18, 2024 | 20.36 | 20.41 | 20.35 | 20.38 | 291,472 | +0.01(+0.05%) |
Jan 17, 2024 | 20.31 | 20.37 | 20.29 | 20.37 | 143,245 | -0.04(-0.19%) |
Jan 16, 2024 | 20.47 | 20.47 | 20.36 | 20.41 | 369,361 | -0.25(-1.19%) |
Jan 12, 2024 | 20.69 | 20.70 | 20.64 | 20.66 | 353,151 | +0.06(+0.29%) |
Jan 11, 2024 | 20.57 | 20.63 | 20.53 | 20.60 | 213,635 | +0.07(+0.33%) |
Jan 10, 2024 | 20.53 | 20.57 | 20.52 | 20.53 | 397,276 | +0.01(+0.05%) |
Jan 09, 2024 | 20.55 | 20.58 | 20.51 | 20.52 | 354,583 | -0.10(-0.48%) |
Jan 08, 2024 | 20.54 | 20.66 | 20.54 | 20.62 | 399,208 | +0.06(+0.29%) |
Jan 05, 2024 | 20.56 | 20.67 | 20.54 | 20.56 | 262,346 | +0.03(+0.14%) |
Jan 04, 2024 | 20.53 | 20.58 | 20.53 | 20.53 | 284,041 | -0.08(-0.38%) |
Jan 03, 2024 | 20.60 | 20.62 | 20.54 | 20.61 | 258,722 | -0.04(-0.19%) |