Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 20.45 | 20.45 | 20.33 | 20.35 | 315,252 | -0.07(-0.34%) |
Mar 27, 2024 | 20.43 | 20.45 | 20.34 | 20.42 | 853,068 | +0.07(+0.34%) |
Mar 26, 2024 | 20.36 | 20.37 | 20.32 | 20.35 | 183,223 | +0.00(+0.00%) |
Mar 25, 2024 | 20.35 | 20.36 | 20.32 | 20.35 | 181,636 | -0.05(-0.24%) |
Mar 22, 2024 | 20.48 | 20.48 | 20.37 | 20.40 | 290,214 | +0.09(+0.44%) |
Mar 21, 2024 | 20.40 | 20.40 | 20.31 | 20.31 | 199,323 | +0.08(+0.39%) |
Mar 20, 2024 | 20.14 | 20.25 | 20.09 | 20.23 | 365,800 | +0.14(+0.69%) |
Mar 19, 2024 | 19.98 | 20.13 | 19.98 | 20.09 | 772,194 | +0.10(+0.50%) |
Mar 18, 2024 | 20.03 | 20.03 | 19.96 | 19.99 | 442,960 | -0.02(-0.08%) |
Mar 15, 2024 | 20.09 | 20.09 | 19.96 | 20.01 | 400,514 | -0.06(-0.30%) |
Mar 14, 2024 | 20.18 | 20.23 | 20.06 | 20.07 | 2,739,609 | -0.16(-0.78%) |
Mar 13, 2024 | 20.22 | 20.28 | 20.18 | 20.22 | 212,241 | +0.01(+0.05%) |
Mar 12, 2024 | 20.27 | 20.27 | 20.15 | 20.21 | 393,360 | -0.07(-0.34%) |
Mar 11, 2024 | 20.33 | 20.33 | 20.23 | 20.28 | 366,101 | +0.01(+0.05%) |
Mar 08, 2024 | 20.32 | 20.36 | 20.27 | 20.27 | 576,743 | +0.04(+0.20%) |
Mar 07, 2024 | 20.27 | 20.29 | 20.19 | 20.23 | 411,811 | +0.06(+0.29%) |
Mar 06, 2024 | 20.19 | 20.25 | 20.16 | 20.18 | 682,690 | +0.08(+0.39%) |
Mar 05, 2024 | 20.10 | 20.19 | 20.07 | 20.10 | 842,149 | +0.05(+0.25%) |
Mar 04, 2024 | 19.98 | 20.05 | 19.98 | 20.05 | 462,727 | -0.01(-0.05%) |
Mar 01, 2024 | 19.96 | 20.07 | 19.89 | 20.06 | 1,814,960 | +0.13(+0.64%) |
Feb 29, 2024 | 19.93 | 19.94 | 19.87 | 19.93 | 785,669 | +0.11(+0.55%) |
Feb 28, 2024 | 19.78 | 19.84 | 19.78 | 19.82 | 219,068 | +0.05(+0.25%) |
Feb 27, 2024 | 19.85 | 19.85 | 19.75 | 19.77 | 612,374 | -0.08(-0.40%) |
Feb 26, 2024 | 19.99 | 19.99 | 19.83 | 19.85 | 348,392 | +0.01(+0.05%) |
Feb 23, 2024 | 19.81 | 19.89 | 19.72 | 19.84 | 401,154 | +0.10(+0.50%) |
Feb 22, 2024 | 19.72 | 19.77 | 19.64 | 19.74 | 553,540 | +0.13(+0.66%) |
Feb 21, 2024 | 19.66 | 19.71 | 19.57 | 19.61 | 484,740 | +0.00(+0.00%) |
Feb 20, 2024 | 19.57 | 19.66 | 19.57 | 19.61 | 924,283 | -0.00(-0.01%) |
Feb 16, 2024 | 19.74 | 19.74 | 19.61 | 19.61 | 492,138 | -0.17(-0.85%) |
Feb 15, 2024 | 19.71 | 19.79 | 19.66 | 19.78 | 559,036 | +0.19(+0.95%) |
Feb 14, 2024 | 19.54 | 19.61 | 19.54 | 19.59 | 767,863 | +0.13(+0.66%) |
Feb 13, 2024 | 19.57 | 19.60 | 19.43 | 19.47 | 4,553,289 | -0.31(-1.59%) |
Feb 12, 2024 | 19.74 | 19.83 | 19.74 | 19.78 | 272,019 | +0.03(+0.15%) |
Feb 09, 2024 | 19.67 | 19.77 | 19.51 | 19.75 | 381,098 | -0.01(-0.05%) |
Feb 08, 2024 | 19.80 | 19.81 | 19.73 | 19.76 | 324,854 | -0.01(-0.05%) |
Feb 07, 2024 | 19.77 | 19.84 | 19.70 | 19.77 | 307,295 | -0.01(-0.05%) |
Feb 06, 2024 | 19.66 | 19.83 | 19.66 | 19.78 | 244,211 | +0.20(+1.00%) |
Feb 05, 2024 | 19.70 | 19.70 | 19.52 | 19.58 | 634,488 | -0.18(-0.90%) |
Feb 02, 2024 | 19.73 | 19.84 | 19.73 | 19.76 | 599,934 | -0.19(-0.94%) |
Feb 01, 2024 | 19.93 | 20.02 | 19.84 | 19.95 | 1,706,212 | +0.20(+1.00%) |
Jan 31, 2024 | 19.83 | 19.91 | 19.72 | 19.75 | 538,072 | -0.04(-0.20%) |
Jan 30, 2024 | 19.77 | 19.81 | 19.67 | 19.79 | 312,740 | +0.09(+0.45%) |
Jan 29, 2024 | 19.61 | 19.74 | 19.58 | 19.70 | 355,286 | +0.14(+0.70%) |
Jan 26, 2024 | 19.58 | 19.73 | 19.49 | 19.56 | 365,619 | +0.05(+0.25%) |
Jan 25, 2024 | 19.43 | 19.54 | 19.40 | 19.52 | 942,004 | +0.18(+0.92%) |
Jan 24, 2024 | 19.49 | 19.55 | 19.34 | 19.34 | 560,215 | -0.09(-0.46%) |
Jan 23, 2024 | 19.48 | 19.48 | 19.41 | 19.43 | 402,998 | -0.18(-0.90%) |
Jan 22, 2024 | 19.62 | 19.69 | 19.57 | 19.60 | 302,854 | +0.01(+0.05%) |
Jan 19, 2024 | 19.65 | 19.69 | 19.50 | 19.59 | 430,733 | +0.05(+0.25%) |
Jan 18, 2024 | 19.58 | 19.63 | 19.52 | 19.55 | 451,623 | -0.07(-0.35%) |
Jan 17, 2024 | 19.54 | 19.62 | 19.52 | 19.61 | 404,645 | -0.02(-0.10%) |
Jan 16, 2024 | 19.80 | 19.80 | 19.63 | 19.63 | 392,228 | -0.25(-1.28%) |
Jan 12, 2024 | 19.93 | 20.00 | 19.85 | 19.89 | 253,360 | +0.05(+0.25%) |
Jan 11, 2024 | 19.77 | 19.94 | 19.68 | 19.84 | 683,733 | +0.25(+1.30%) |
Jan 10, 2024 | 19.53 | 19.69 | 19.53 | 19.58 | 1,162,328 | +0.10(+0.50%) |
Jan 09, 2024 | 19.47 | 19.56 | 19.46 | 19.49 | 299,042 | -0.09(-0.45%) |
Jan 08, 2024 | 19.45 | 19.59 | 19.44 | 19.57 | 296,587 | +0.03(+0.15%) |
Jan 05, 2024 | 19.55 | 19.76 | 19.52 | 19.55 | 250,983 | -0.12(-0.60%) |
Jan 04, 2024 | 19.61 | 19.71 | 19.59 | 19.66 | 262,055 | -0.13(-0.64%) |
Jan 03, 2024 | 19.72 | 19.80 | 19.58 | 19.79 | 589,817 | -0.15(-0.74%) |