Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.37 | 21.44 | 21.37 | 21.38 | 2,048 | -0.13(-0.60%) |
Mar 27, 2024 | 21.54 | 21.55 | 21.49 | 21.51 | 3,962 | -0.27(-1.23%) |
Mar 26, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 569 | +0.11(+0.53%) |
Mar 25, 2024 | 21.71 | 21.78 | 21.66 | 21.66 | 50,533 | +0.13(+0.62%) |
Mar 22, 2024 | 21.62 | 21.62 | 21.47 | 21.53 | 1,697 | -0.30(-1.37%) |
Mar 21, 2024 | 20.78 | 22.80 | 20.78 | 21.83 | 2,307 | +0.03(+0.14%) |
Mar 20, 2024 | 21.77 | 21.80 | 21.70 | 21.80 | 1,498 | -0.15(-0.68%) |
Mar 19, 2024 | 21.77 | 21.98 | 21.74 | 21.95 | 8,329 | +0.20(+0.92%) |
Mar 18, 2024 | 21.63 | 21.75 | 21.44 | 21.75 | 1,840 | +0.35(+1.64%) |
Mar 15, 2024 | 21.28 | 21.42 | 21.19 | 21.40 | 2,211 | +0.32(+1.54%) |
Mar 14, 2024 | 21.34 | 21.34 | 21.08 | 21.08 | 3,297 | -0.32(-1.50%) |
Mar 13, 2024 | 21.58 | 22.14 | 21.40 | 21.40 | 4,896 | -1.05(-4.70%) |
Mar 12, 2024 | 22.36 | 22.45 | 22.26 | 22.45 | 1,070 | +0.17(+0.77%) |
Mar 11, 2024 | 22.56 | 22.56 | 22.16 | 22.28 | 3,108 | -0.57(-2.48%) |
Mar 08, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 1,719 | -0.21(-0.93%) |
Mar 07, 2024 | 22.85 | 23.09 | 22.77 | 23.06 | 4,804 | +0.79(+3.55%) |
Mar 06, 2024 | 22.37 | 22.37 | 22.23 | 22.27 | 2,336 | +0.17(+0.77%) |
Mar 05, 2024 | 22.17 | 22.24 | 22.10 | 22.10 | 820 | -0.05(-0.23%) |
Mar 04, 2024 | 22.21 | 22.37 | 22.15 | 22.15 | 7,778 | -0.16(-0.73%) |
Mar 01, 2024 | 22.26 | 22.31 | 22.26 | 22.31 | 1,494 | +0.13(+0.58%) |
Feb 29, 2024 | 22.18 | 22.21 | 22.15 | 22.18 | 2,843 | +0.03(+0.15%) |
Feb 28, 2024 | 22.20 | 22.31 | 22.15 | 22.15 | 4,526 | -0.05(-0.23%) |
Feb 27, 2024 | 22.26 | 22.26 | 22.20 | 22.20 | 342 | -0.16(-0.72%) |
Feb 26, 2024 | 22.29 | 22.36 | 22.24 | 22.36 | 2,687 | -0.15(-0.68%) |
Feb 23, 2024 | 22.40 | 22.51 | 22.40 | 22.51 | 361 | +0.22(+1.00%) |
Feb 22, 2024 | 22.47 | 22.47 | 22.29 | 22.29 | 981 | +0.04(+0.18%) |
Feb 21, 2024 | 22.22 | 22.25 | 22.22 | 22.25 | 2,264 | -0.08(-0.36%) |
Feb 20, 2024 | 23.07 | 23.07 | 22.10 | 22.33 | 6,179 | -0.74(-3.21%) |
Feb 16, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 622 | +0.17(+0.74%) |
Feb 15, 2024 | 22.78 | 22.91 | 22.78 | 22.90 | 1,385 | +0.34(+1.53%) |
Feb 14, 2024 | 22.55 | 22.55 | 22.39 | 22.55 | 450 | +0.20(+0.90%) |
Feb 13, 2024 | 22.50 | 22.70 | 22.33 | 22.35 | 4,134 | -0.66(-2.86%) |
Feb 12, 2024 | 22.50 | 23.02 | 22.50 | 23.01 | 9,384 | +0.06(+0.27%) |
Feb 09, 2024 | 23.00 | 23.10 | 22.92 | 22.95 | 4,371 | -0.20(-0.86%) |
Feb 08, 2024 | 23.26 | 23.26 | 23.15 | 23.15 | 1,781 | -0.35(-1.49%) |
Feb 07, 2024 | 23.60 | 23.60 | 23.42 | 23.50 | 11,951 | -0.16(-0.68%) |
Feb 06, 2024 | 23.48 | 23.73 | 23.48 | 23.66 | 2,623 | -0.22(-0.92%) |
Feb 05, 2024 | 23.80 | 23.88 | 23.80 | 23.88 | 847 | -0.15(-0.62%) |
Feb 02, 2024 | 24.26 | 24.26 | 24.03 | 24.03 | 709 | -0.40(-1.63%) |
Feb 01, 2024 | 24.63 | 25.00 | 23.13 | 24.43 | 2,238 | -0.34(-1.38%) |
Jan 31, 2024 | 24.83 | 24.83 | 24.77 | 24.77 | 769 | -0.20(-0.80%) |
Jan 30, 2024 | 24.66 | 24.97 | 24.57 | 24.97 | 9,557 | +0.19(+0.77%) |
Jan 29, 2024 | 24.56 | 24.78 | 24.56 | 24.78 | 8,540 | +0.08(+0.32%) |
Jan 26, 2024 | 24.80 | 24.80 | 24.60 | 24.70 | 747 | +0.33(+1.35%) |
Jan 25, 2024 | 24.35 | 24.37 | 24.26 | 24.37 | 651 | -0.20(-0.81%) |
Jan 24, 2024 | 24.57 | 24.64 | 24.55 | 24.57 | 1,869 | +0.38(+1.57%) |
Jan 23, 2024 | 24.09 | 24.19 | 24.09 | 24.19 | 569 | +0.38(+1.60%) |
Jan 22, 2024 | 23.96 | 24.08 | 23.81 | 23.81 | 5,558 | -0.34(-1.41%) |
Jan 19, 2024 | 24.13 | 24.21 | 23.86 | 24.15 | 25,084 | -0.08(-0.33%) |
Jan 18, 2024 | 24.07 | 24.24 | 23.94 | 24.23 | 34,855 | +0.05(+0.20%) |
Jan 17, 2024 | 24.33 | 24.33 | 24.00 | 24.18 | 46,933 | -0.49(-1.98%) |
Jan 16, 2024 | 24.52 | 24.67 | 24.50 | 24.67 | 12,853 | +0.27(+1.11%) |
Jan 12, 2024 | 24.36 | 24.40 | 24.18 | 24.40 | 3,810 | +0.38(+1.57%) |
Jan 11, 2024 | 23.94 | 24.05 | 23.81 | 24.02 | 7,812 | +0.36(+1.53%) |
Jan 10, 2024 | 23.70 | 23.74 | 23.50 | 23.66 | 5,266 | -0.15(-0.64%) |
Jan 09, 2024 | 23.66 | 23.85 | 23.61 | 23.81 | 3,847 | +0.06(+0.26%) |
Jan 08, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 12,036 | +0.00(+0.00%) |
Jan 05, 2024 | 23.78 | 23.85 | 23.73 | 23.75 | 221,180 | -0.02(-0.10%) |
Jan 04, 2024 | 23.81 | 23.81 | 23.77 | 23.77 | 221,788 | +0.01(+0.03%) |
Jan 03, 2024 | 23.64 | 23.83 | 23.64 | 23.77 | 3,862 | -0.05(-0.23%) |