Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 22.00 | 22.07 | 22.00 | 22.07 | 86,828 | +0.38(+1.77%) |
Mar 27, 2024 | 21.79 | 21.80 | 21.65 | 21.69 | 34,686 | +0.08(+0.37%) |
Mar 26, 2024 | 21.79 | 21.79 | 21.61 | 21.61 | 10,308 | +0.13(+0.61%) |
Mar 25, 2024 | 21.50 | 21.52 | 21.36 | 21.48 | 115,004 | +0.02(+0.08%) |
Mar 22, 2024 | 21.74 | 21.75 | 21.46 | 21.46 | 83,640 | -0.30(-1.36%) |
Mar 21, 2024 | 21.75 | 21.78 | 21.75 | 21.76 | 38,665 | -0.03(-0.15%) |
Mar 20, 2024 | 21.67 | 21.79 | 21.67 | 21.79 | 8,001 | +0.05(+0.23%) |
Mar 19, 2024 | 21.57 | 21.74 | 21.53 | 21.74 | 76,200 | +0.15(+0.72%) |
Mar 18, 2024 | 21.63 | 21.68 | 21.57 | 21.59 | 56,082 | +0.16(+0.77%) |
Mar 15, 2024 | 21.48 | 21.48 | 21.42 | 21.42 | 133,828 | -0.02(-0.09%) |
Mar 14, 2024 | 21.39 | 21.44 | 21.39 | 21.44 | 71,527 | -0.34(-1.55%) |
Mar 13, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 100,113 | -0.02(-0.08%) |
Mar 12, 2024 | 21.74 | 21.79 | 21.74 | 21.79 | 74,491 | +0.19(+0.88%) |
Mar 11, 2024 | 21.68 | 21.76 | 21.60 | 21.60 | 388 | +0.15(+0.70%) |
Mar 08, 2024 | 21.65 | 21.65 | 21.36 | 21.45 | 43,249 | -0.42(-1.91%) |
Mar 07, 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 67,051 | +0.21(+0.98%) |
Mar 06, 2024 | 21.76 | 21.78 | 21.66 | 21.66 | 68,364 | +0.16(+0.74%) |
Mar 05, 2024 | 21.71 | 21.77 | 21.50 | 21.50 | 43,801 | -0.12(-0.56%) |
Mar 01, 2024 | 21.62 | 16,124 | +0.05(+0.23%) | |||
Feb 29, 2024 | 20.91 | 21.58 | 20.91 | 21.57 | 109,750 | +0.19(+0.89%) |
Feb 28, 2024 | 21.43 | 21.43 | 21.27 | 21.38 | 76,592 | +0.47(+2.25%) |
Feb 27, 2024 | 20.97 | 20.99 | 20.91 | 20.91 | 69,892 | -0.30(-1.41%) |
Feb 26, 2024 | 21.20 | 21.21 | 20.96 | 21.21 | 7,074 | -0.08(-0.38%) |
Feb 23, 2024 | 21.30 | 21.30 | 21.29 | 21.29 | 22,161 | -0.13(-0.60%) |
Feb 22, 2024 | 21.10 | 21.42 | 21.10 | 21.42 | 50,763 | +0.17(+0.79%) |
Feb 21, 2024 | 21.27 | 21.35 | 21.20 | 21.25 | 39,607 | +0.17(+0.79%) |
Feb 20, 2024 | 20.98 | 21.09 | 20.98 | 21.08 | 7,945 | +0.17(+0.83%) |
Feb 16, 2024 | 20.68 | 20.91 | 20.68 | 20.91 | 51,324 | +0.38(+1.84%) |
Feb 15, 2024 | 20.38 | 20.53 | 20.38 | 20.53 | 6,887 | +0.59(+2.97%) |
Feb 14, 2024 | 19.97 | 19.97 | 19.89 | 19.94 | 18,077 | -0.09(-0.46%) |
Feb 13, 2024 | 20.08 | 20.08 | 19.93 | 20.03 | 8,144 | -0.50(-2.43%) |
Feb 12, 2024 | 20.43 | 20.53 | 20.43 | 20.53 | 7,452 | +0.44(+2.19%) |
Feb 09, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 43,866 | -0.11(-0.54%) |
Feb 08, 2024 | 20.18 | 20.20 | 20.16 | 20.20 | 2,564 | +0.07(+0.35%) |
Feb 07, 2024 | 20.15 | 20.17 | 20.10 | 20.13 | 72,340 | -0.10(-0.49%) |
Feb 06, 2024 | 20.25 | 20.26 | 20.22 | 20.23 | 40,819 | -0.16(-0.78%) |
Feb 05, 2024 | 20.33 | 20.39 | 20.21 | 20.39 | 21,351 | -0.23(-1.11%) |
Feb 02, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 74,553 | -0.31(-1.49%) |
Feb 01, 2024 | 20.92 | 20.93 | 20.86 | 20.93 | 73,135 | -0.25(-1.16%) |
Jan 31, 2024 | 21.23 | 21.24 | 21.18 | 21.18 | 1,026 | +0.04(+0.17%) |
Jan 30, 2024 | 20.98 | 21.14 | 20.97 | 21.14 | 13,409 | +0.16(+0.76%) |
Jan 29, 2024 | 21.10 | 21.10 | 20.97 | 20.98 | 67,843 | -0.13(-0.64%) |
Jan 26, 2024 | 21.09 | 21.11 | 21.09 | 21.11 | 25,404 | +0.03(+0.15%) |
Jan 25, 2024 | 21.08 | 21.08 | 21.01 | 21.08 | 58,165 | +0.22(+1.07%) |
Jan 24, 2024 | 20.96 | 20.96 | 20.71 | 20.86 | 120,982 | -0.03(-0.14%) |
Jan 23, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 94,271 | +0.39(+1.90%) |
Jan 22, 2024 | 20.53 | 20.53 | 20.26 | 20.50 | 70,679 | +0.04(+0.20%) |
Jan 19, 2024 | 20.60 | 20.60 | 20.46 | 20.46 | 89,492 | -0.20(-0.97%) |
Jan 18, 2024 | 20.49 | 20.66 | 20.49 | 20.66 | 31,735 | -0.04(-0.19%) |
Jan 17, 2024 | 20.67 | 20.70 | 20.67 | 20.70 | 92,905 | -0.36(-1.70%) |
Jan 16, 2024 | 21.02 | 21.06 | 21.02 | 21.06 | 17,473 | -0.11(-0.54%) |
Jan 12, 2024 | 21.14 | 21.21 | 21.14 | 21.17 | 21,370 | -0.08(-0.37%) |
Jan 11, 2024 | 21.35 | 21.35 | 21.25 | 21.25 | 43,286 | -0.14(-0.65%) |
Jan 10, 2024 | 21.40 | 21.40 | 21.39 | 21.39 | 26,894 | -0.01(-0.05%) |
Jan 09, 2024 | 21.07 | 21.42 | 21.07 | 21.40 | 43,761 | +0.34(+1.60%) |
Jan 08, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 75,604 | +0.05(+0.25%) |
Jan 05, 2024 | 21.04 | 21.04 | 21.01 | 21.01 | 1,639 | +0.08(+0.38%) |
Jan 04, 2024 | 21.05 | 21.25 | 20.93 | 20.93 | 32,644 | +0.12(+0.58%) |
Jan 03, 2024 | 20.69 | 20.84 | 20.69 | 20.81 | 8,318 | +0.01(+0.05%) |