Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.69 | 22.08 | 21.55 | 21.96 | 901,764 | +0.23(+1.06%) |
Mar 27, 2024 | 21.37 | 21.75 | 21.37 | 21.73 | 1,118,771 | +0.45(+2.11%) |
Mar 26, 2024 | 21.46 | 21.52 | 21.11 | 21.28 | 415,365 | -0.04(-0.19%) |
Mar 25, 2024 | 21.36 | 21.56 | 21.25 | 21.32 | 389,912 | +0.04(+0.19%) |
Mar 22, 2024 | 21.87 | 21.87 | 21.23 | 21.28 | 378,969 | -0.47(-2.16%) |
Mar 21, 2024 | 21.74 | 22.03 | 21.68 | 21.75 | 633,818 | +0.10(+0.46%) |
Mar 20, 2024 | 21.03 | 21.75 | 20.98 | 21.65 | 473,121 | +0.60(+2.85%) |
Mar 19, 2024 | 20.96 | 21.23 | 20.96 | 21.05 | 531,020 | +0.10(+0.48%) |
Mar 18, 2024 | 21.02 | 21.23 | 20.82 | 20.95 | 691,045 | -0.09(-0.43%) |
Mar 15, 2024 | 20.87 | 21.26 | 20.82 | 21.04 | 1,642,827 | +0.11(+0.53%) |
Mar 14, 2024 | 21.25 | 21.25 | 20.82 | 20.93 | 940,856 | -0.33(-1.55%) |
Mar 13, 2024 | 21.29 | 21.54 | 21.14 | 21.26 | 416,997 | +0.00(+0.00%) |
Mar 12, 2024 | 21.29 | 21.43 | 21.05 | 21.26 | 600,388 | -0.13(-0.61%) |
Mar 11, 2024 | 21.46 | 21.55 | 21.30 | 21.39 | 463,426 | -0.05(-0.23%) |
Mar 08, 2024 | 21.46 | 21.65 | 21.35 | 21.44 | 475,783 | +0.18(+0.82%) |
Mar 07, 2024 | 21.44 | 21.59 | 21.24 | 21.27 | 388,365 | -0.04(-0.16%) |
Mar 06, 2024 | 21.38 | 21.72 | 20.94 | 21.30 | 657,368 | -0.12(-0.56%) |
Mar 05, 2024 | 20.71 | 21.60 | 20.57 | 21.42 | 822,767 | +0.66(+3.18%) |
Mar 04, 2024 | 20.82 | 21.13 | 20.64 | 20.76 | 707,253 | -0.05(-0.24%) |
Mar 01, 2024 | 20.83 | 20.96 | 20.37 | 20.81 | 571,564 | -0.15(-0.72%) |
Feb 29, 2024 | 21.13 | 21.29 | 20.85 | 20.96 | 707,703 | +0.16(+0.77%) |
Feb 28, 2024 | 20.86 | 20.98 | 20.79 | 20.80 | 509,644 | -0.18(-0.86%) |
Feb 27, 2024 | 20.92 | 21.16 | 20.82 | 20.98 | 457,736 | +0.10(+0.48%) |
Feb 26, 2024 | 21.10 | 21.31 | 20.87 | 20.88 | 572,694 | -0.28(-1.32%) |
Feb 23, 2024 | 21.24 | 21.42 | 20.97 | 21.16 | 415,691 | -0.01(-0.05%) |
Feb 22, 2024 | 21.33 | 21.49 | 21.09 | 21.17 | 451,018 | -0.26(-1.21%) |
Feb 21, 2024 | 21.33 | 21.48 | 21.19 | 21.43 | 481,477 | +0.02(+0.09%) |
Feb 20, 2024 | 21.42 | 21.63 | 21.35 | 21.41 | 760,226 | -0.22(-1.02%) |
Feb 16, 2024 | 21.54 | 21.89 | 21.38 | 21.63 | 659,816 | -0.08(-0.37%) |
Feb 15, 2024 | 21.19 | 21.82 | 21.19 | 21.71 | 688,327 | +0.62(+2.94%) |
Feb 14, 2024 | 20.93 | 21.09 | 20.68 | 21.09 | 795,654 | +0.38(+1.81%) |
Feb 13, 2024 | 20.62 | 20.85 | 20.37 | 20.71 | 889,858 | -0.59(-2.78%) |
Feb 12, 2024 | 20.98 | 21.50 | 20.96 | 21.31 | 506,528 | +0.36(+1.70%) |
Feb 09, 2024 | 20.74 | 21.07 | 20.53 | 20.95 | 612,169 | +0.26(+1.24%) |
Feb 08, 2024 | 20.61 | 20.83 | 20.50 | 20.69 | 413,138 | +0.01(+0.05%) |
Feb 07, 2024 | 20.63 | 21.01 | 20.30 | 20.68 | 679,784 | +0.04(+0.19%) |
Feb 06, 2024 | 20.69 | 20.94 | 20.45 | 20.65 | 660,632 | -0.12(-0.57%) |
Feb 05, 2024 | 20.79 | 20.93 | 20.45 | 20.76 | 606,822 | -0.27(-1.27%) |
Feb 02, 2024 | 20.65 | 21.13 | 20.52 | 21.03 | 847,424 | -0.04(-0.19%) |
Feb 01, 2024 | 21.60 | 21.69 | 20.51 | 21.07 | 960,084 | -0.36(-1.66%) |
Jan 31, 2024 | 21.94 | 22.17 | 21.34 | 21.43 | 1,763,762 | -1.07(-4.74%) |
Jan 30, 2024 | 22.42 | 22.65 | 22.41 | 22.49 | 636,587 | +0.01(+0.04%) |
Jan 29, 2024 | 22.25 | 22.49 | 22.00 | 22.48 | 729,515 | +0.46(+2.11%) |
Jan 26, 2024 | 21.11 | 22.42 | 21.11 | 22.02 | 919,467 | +0.67(+3.15%) |
Jan 25, 2024 | 21.71 | 21.84 | 21.18 | 21.35 | 1,191,080 | -0.24(-1.10%) |
Jan 24, 2024 | 21.45 | 21.83 | 21.40 | 21.58 | 1,065,133 | +0.20(+0.92%) |
Jan 23, 2024 | 21.92 | 22.03 | 21.38 | 21.39 | 841,742 | -0.50(-2.30%) |
Jan 22, 2024 | 21.70 | 21.98 | 21.52 | 21.89 | 673,339 | +0.46(+2.17%) |
Jan 19, 2024 | 21.18 | 21.45 | 20.92 | 21.43 | 580,999 | +0.35(+1.64%) |
Jan 18, 2024 | 20.93 | 21.13 | 20.83 | 21.08 | 674,285 | +0.27(+1.28%) |
Jan 17, 2024 | 20.60 | 21.05 | 20.45 | 20.81 | 451,384 | -0.10(-0.47%) |
Jan 16, 2024 | 21.05 | 21.20 | 20.88 | 20.91 | 433,208 | -0.40(-1.85%) |
Jan 12, 2024 | 21.61 | 21.69 | 21.21 | 21.31 | 415,197 | -0.18(-0.83%) |
Jan 11, 2024 | 21.42 | 21.54 | 21.14 | 21.49 | 648,243 | -0.17(-0.78%) |
Jan 10, 2024 | 21.50 | 21.70 | 21.45 | 21.65 | 410,993 | -0.02(-0.09%) |
Jan 09, 2024 | 21.73 | 21.81 | 21.61 | 21.67 | 524,061 | -0.28(-1.26%) |
Jan 08, 2024 | 21.84 | 21.99 | 21.63 | 21.95 | 930,586 | +0.12(+0.54%) |
Jan 05, 2024 | 21.50 | 22.13 | 21.50 | 21.83 | 2,183,683 | -0.18(-0.81%) |
Jan 04, 2024 | 21.71 | 22.31 | 21.71 | 22.01 | 1,037,895 | +0.16(+0.72%) |
Jan 03, 2024 | 22.16 | 22.19 | 21.82 | 21.85 | 646,095 | -0.60(-2.68%) |