Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 20.64 | 20.76 | 20.59 | 20.70 | 10,641 | +0.06(+0.29%) |
Mar 27, 2024 | 20.62 | 20.74 | 20.53 | 20.64 | 16,788 | +0.28(+1.38%) |
Mar 26, 2024 | 20.50 | 20.60 | 20.30 | 20.36 | 11,525 | -0.03(-0.15%) |
Mar 25, 2024 | 20.50 | 20.50 | 20.22 | 20.39 | 28,687 | -0.28(-1.35%) |
Mar 22, 2024 | 20.74 | 20.74 | 20.54 | 20.67 | 12,699 | -0.15(-0.72%) |
Mar 21, 2024 | 20.91 | 20.98 | 20.73 | 20.82 | 18,805 | -0.10(-0.48%) |
Mar 20, 2024 | 20.61 | 20.99 | 20.61 | 20.92 | 18,172 | +0.31(+1.50%) |
Mar 19, 2024 | 20.60 | 20.65 | 20.36 | 20.61 | 22,107 | -0.04(-0.19%) |
Mar 18, 2024 | 20.71 | 20.78 | 20.50 | 20.65 | 27,788 | +0.16(+0.78%) |
Mar 15, 2024 | 20.50 | 20.51 | 20.31 | 20.49 | 12,446 | -0.10(-0.49%) |
Mar 14, 2024 | 20.87 | 20.87 | 20.49 | 20.59 | 10,979 | -0.32(-1.53%) |
Mar 13, 2024 | 20.89 | 21.03 | 20.66 | 20.91 | 22,646 | +0.16(+0.77%) |
Mar 12, 2024 | 20.81 | 21.00 | 20.64 | 20.75 | 22,095 | -0.02(-0.10%) |
Mar 11, 2024 | 20.54 | 20.89 | 20.38 | 20.77 | 25,966 | +0.51(+2.52%) |
Mar 08, 2024 | 20.51 | 20.57 | 20.26 | 20.26 | 33,664 | +0.00(+0.00%) |
Mar 07, 2024 | 20.17 | 20.46 | 20.14 | 20.26 | 19,103 | +0.26(+1.30%) |
Mar 06, 2024 | 20.00 | 20.17 | 19.98 | 20.00 | 20,626 | +0.16(+0.81%) |
Mar 05, 2024 | 20.09 | 20.09 | 19.73 | 19.84 | 15,304 | -0.35(-1.73%) |
Mar 04, 2024 | 20.37 | 20.48 | 20.10 | 20.19 | 18,439 | -0.33(-1.61%) |
Mar 01, 2024 | 20.33 | 20.60 | 20.28 | 20.52 | 17,479 | +0.37(+1.84%) |
Feb 29, 2024 | 20.30 | 20.36 | 19.94 | 20.15 | 41,817 | -0.13(-0.64%) |
Feb 28, 2024 | 20.47 | 20.47 | 20.27 | 20.28 | 23,839 | -0.24(-1.17%) |
Feb 27, 2024 | 20.55 | 20.67 | 20.49 | 20.52 | 76,424 | -0.08(-0.39%) |
Feb 26, 2024 | 20.43 | 20.62 | 20.37 | 20.60 | 124,775 | +0.09(+0.44%) |
Feb 23, 2024 | 20.61 | 20.62 | 20.51 | 20.51 | 16,374 | -0.16(-0.77%) |
Feb 22, 2024 | 20.62 | 20.74 | 20.55 | 20.67 | 19,700 | +0.25(+1.22%) |
Feb 21, 2024 | 20.56 | 20.57 | 20.35 | 20.42 | 13,590 | -0.08(-0.39%) |
Feb 20, 2024 | 20.76 | 20.76 | 20.43 | 20.50 | 26,298 | -0.58(-2.75%) |
Feb 16, 2024 | 21.06 | 21.20 | 20.99 | 21.08 | 42,468 | -0.02(-0.09%) |
Feb 15, 2024 | 20.83 | 21.24 | 20.83 | 21.10 | 88,338 | +0.25(+1.20%) |
Feb 14, 2024 | 20.48 | 20.89 | 20.46 | 20.85 | 26,330 | +0.75(+3.73%) |
Feb 13, 2024 | 20.32 | 20.32 | 20.06 | 20.10 | 19,882 | -0.46(-2.24%) |
Feb 12, 2024 | 20.47 | 20.77 | 20.47 | 20.56 | 21,614 | +0.07(+0.34%) |
Feb 09, 2024 | 20.44 | 20.49 | 20.31 | 20.49 | 84,007 | +0.01(+0.05%) |
Feb 08, 2024 | 20.41 | 20.55 | 20.41 | 20.48 | 60,030 | +0.06(+0.29%) |
Feb 07, 2024 | 20.39 | 20.50 | 20.29 | 20.42 | 56,986 | +0.03(+0.15%) |
Feb 06, 2024 | 20.14 | 20.44 | 20.14 | 20.39 | 18,734 | +0.38(+1.90%) |
Feb 05, 2024 | 20.21 | 20.21 | 19.85 | 20.01 | 33,006 | -0.11(-0.55%) |
Feb 02, 2024 | 19.94 | 20.17 | 19.85 | 20.12 | 24,093 | +0.35(+1.77%) |
Feb 01, 2024 | 19.62 | 19.83 | 19.59 | 19.77 | 13,993 | +0.18(+0.92%) |
Jan 31, 2024 | 19.59 | 19.86 | 19.56 | 19.59 | 13,686 | -0.15(-0.76%) |
Jan 30, 2024 | 20.00 | 20.00 | 19.74 | 19.74 | 25,469 | -0.24(-1.20%) |
Jan 29, 2024 | 19.84 | 20.00 | 19.76 | 19.98 | 33,986 | +0.17(+0.86%) |
Jan 26, 2024 | 19.82 | 19.95 | 19.81 | 19.81 | 34,317 | -0.08(-0.40%) |
Jan 25, 2024 | 19.85 | 19.92 | 19.72 | 19.89 | 17,982 | +0.06(+0.30%) |
Jan 24, 2024 | 20.10 | 20.21 | 19.83 | 19.83 | 10,722 | +0.05(+0.25%) |
Jan 23, 2024 | 19.67 | 19.87 | 19.65 | 19.78 | 21,475 | +0.37(+1.91%) |
Jan 22, 2024 | 19.19 | 19.48 | 19.19 | 19.41 | 22,992 | +0.14(+0.73%) |
Jan 19, 2024 | 19.25 | 19.32 | 19.12 | 19.27 | 23,848 | +0.04(+0.21%) |
Jan 18, 2024 | 19.21 | 19.32 | 19.09 | 19.23 | 22,789 | +0.21(+1.10%) |
Jan 17, 2024 | 19.15 | 19.15 | 18.82 | 19.02 | 80,805 | -0.43(-2.21%) |
Jan 16, 2024 | 19.60 | 19.69 | 19.43 | 19.45 | 35,985 | -0.66(-3.28%) |
Jan 12, 2024 | 20.18 | 20.32 | 20.08 | 20.11 | 11,214 | -0.08(-0.40%) |
Jan 11, 2024 | 20.06 | 20.21 | 19.92 | 20.19 | 66,230 | +0.08(+0.40%) |
Jan 10, 2024 | 19.97 | 20.15 | 19.97 | 20.11 | 14,863 | +0.20(+1.00%) |
Jan 09, 2024 | 19.82 | 19.91 | 19.82 | 19.91 | 18,452 | +0.11(+0.56%) |
Jan 08, 2024 | 19.54 | 19.82 | 19.52 | 19.80 | 27,857 | +0.25(+1.28%) |
Jan 05, 2024 | 19.67 | 19.75 | 19.50 | 19.55 | 11,239 | -0.11(-0.56%) |
Jan 04, 2024 | 19.61 | 19.80 | 19.55 | 19.66 | 23,450 | +0.05(+0.25%) |
Jan 03, 2024 | 19.53 | 19.67 | 19.53 | 19.61 | 78,710 | -0.13(-0.66%) |