Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 22.13 | 22.26 | 22.12 | 22.24 | 607,410 | -0.02(-0.09%) |
Mar 27, 2024 | 22.19 | 22.26 | 22.17 | 22.26 | 335,960 | +0.08(+0.37%) |
Mar 26, 2024 | 22.17 | 22.19 | 22.15 | 22.18 | 393,795 | +0.03(+0.13%) |
Mar 25, 2024 | 22.19 | 22.19 | 22.15 | 22.15 | 479,314 | -0.06(-0.27%) |
Mar 22, 2024 | 22.22 | 22.22 | 22.19 | 22.21 | 899,184 | +0.05(+0.22%) |
Mar 21, 2024 | 22.17 | 22.22 | 22.13 | 22.16 | 610,790 | +0.04(+0.18%) |
Mar 20, 2024 | 22.07 | 22.15 | 22.06 | 22.12 | 629,843 | +0.05(+0.22%) |
Mar 19, 2024 | 22.02 | 22.08 | 22.02 | 22.07 | 407,362 | +0.05(+0.22%) |
Mar 18, 2024 | 22.01 | 22.04 | 21.99 | 22.02 | 315,097 | -0.02(-0.09%) |
Mar 15, 2024 | 22.03 | 22.05 | 21.99 | 22.04 | 451,889 | +0.01(+0.04%) |
Mar 14, 2024 | 22.08 | 22.09 | 22.02 | 22.03 | 439,805 | -0.14(-0.62%) |
Mar 13, 2024 | 22.18 | 22.18 | 22.14 | 22.17 | 407,000 | -0.02(-0.09%) |
Mar 12, 2024 | 22.22 | 22.30 | 22.15 | 22.19 | 506,120 | -0.05(-0.22%) |
Mar 11, 2024 | 22.24 | 22.25 | 22.21 | 22.24 | 824,220 | +0.00(+0.00%) |
Mar 08, 2024 | 22.24 | 22.27 | 22.23 | 22.24 | 502,748 | +0.03(+0.13%) |
Mar 07, 2024 | 22.19 | 22.32 | 22.16 | 22.21 | 454,784 | +0.01(+0.04%) |
Mar 06, 2024 | 22.17 | 22.24 | 22.14 | 22.20 | 568,939 | +0.06(+0.27%) |
Mar 05, 2024 | 22.10 | 22.16 | 22.07 | 22.14 | 765,622 | +0.09(+0.40%) |
Mar 04, 2024 | 22.04 | 22.05 | 22.02 | 22.05 | 620,365 | -0.01(-0.04%) |
Mar 01, 2024 | 21.97 | 22.08 | 21.93 | 22.06 | 910,237 | +0.07(+0.31%) |
Feb 29, 2024 | 21.98 | 22.03 | 21.96 | 21.99 | 397,959 | +0.03(+0.12%) |
Feb 28, 2024 | 21.93 | 21.97 | 21.90 | 21.97 | 389,042 | +0.03(+0.13%) |
Feb 27, 2024 | 21.94 | 21.96 | 21.91 | 21.94 | 449,982 | +0.01(+0.04%) |
Feb 26, 2024 | 21.99 | 21.99 | 21.91 | 21.93 | 450,193 | -0.09(-0.40%) |
Feb 23, 2024 | 21.94 | 22.01 | 21.92 | 22.01 | 729,258 | +0.09(+0.40%) |
Feb 22, 2024 | 21.97 | 21.97 | 21.89 | 21.93 | 390,947 | +0.00(+0.00%) |
Feb 21, 2024 | 21.98 | 21.99 | 21.89 | 21.93 | 1,448,601 | -0.04(-0.18%) |
Feb 20, 2024 | 21.98 | 22.06 | 21.94 | 21.97 | 421,902 | +0.02(+0.09%) |
Feb 16, 2024 | 21.93 | 21.95 | 21.87 | 21.95 | 489,387 | -0.04(-0.18%) |
Feb 15, 2024 | 22.00 | 22.98 | 21.95 | 21.99 | 618,871 | +0.03(+0.13%) |
Feb 14, 2024 | 21.86 | 21.96 | 21.85 | 21.96 | 1,002,343 | +0.08(+0.36%) |
Feb 13, 2024 | 21.91 | 21.94 | 21.86 | 21.88 | 465,472 | -0.21(-0.93%) |
Feb 12, 2024 | 22.10 | 22.10 | 22.04 | 22.08 | 369,906 | +0.01(+0.04%) |
Feb 09, 2024 | 22.04 | 22.07 | 22.01 | 22.07 | 606,340 | +0.01(+0.04%) |
Feb 08, 2024 | 22.08 | 22.08 | 22.03 | 22.06 | 638,637 | -0.08(-0.35%) |
Feb 07, 2024 | 22.15 | 22.16 | 22.09 | 22.14 | 702,676 | -0.03(-0.13%) |
Feb 06, 2024 | 22.06 | 22.17 | 22.05 | 22.17 | 517,307 | +0.09(+0.40%) |
Feb 05, 2024 | 22.07 | 22.08 | 22.02 | 22.08 | 942,891 | -0.15(-0.66%) |
Feb 02, 2024 | 22.23 | 22.25 | 22.16 | 22.23 | 675,122 | -0.28(-1.22%) |
Feb 01, 2024 | 22.35 | 22.51 | 22.31 | 22.51 | 871,845 | +0.23(+1.01%) |
Jan 31, 2024 | 22.27 | 22.32 | 22.24 | 22.28 | 522,372 | +0.06(+0.28%) |
Jan 30, 2024 | 22.24 | 22.25 | 22.16 | 22.22 | 787,765 | -0.02(-0.09%) |
Jan 29, 2024 | 22.16 | 22.24 | 22.15 | 22.24 | 469,828 | +0.11(+0.49%) |
Jan 26, 2024 | 22.13 | 22.15 | 22.09 | 22.13 | 610,061 | -0.03(-0.13%) |
Jan 25, 2024 | 22.09 | 22.16 | 22.05 | 22.16 | 468,111 | +0.15(+0.67%) |
Jan 24, 2024 | 22.14 | 22.14 | 22.01 | 22.01 | 633,060 | -0.04(-0.18%) |
Jan 23, 2024 | 22.06 | 22.06 | 22.02 | 22.05 | 407,185 | -0.06(-0.27%) |
Jan 22, 2024 | 22.11 | 22.13 | 22.08 | 22.11 | 461,478 | +0.00(+0.00%) |
Jan 19, 2024 | 22.05 | 22.11 | 22.00 | 22.11 | 489,284 | +0.05(+0.22%) |
Jan 18, 2024 | 22.07 | 22.08 | 21.99 | 22.06 | 866,742 | -0.03(-0.13%) |
Jan 17, 2024 | 22.07 | 22.09 | 22.04 | 22.09 | 370,037 | -0.10(-0.44%) |
Jan 16, 2024 | 22.21 | 22.23 | 22.14 | 22.19 | 681,412 | -0.17(-0.74%) |
Jan 12, 2024 | 22.26 | 22.36 | 22.23 | 22.36 | 590,149 | +0.14(+0.62%) |
Jan 11, 2024 | 22.13 | 22.22 | 22.08 | 22.22 | 483,902 | +0.09(+0.40%) |
Jan 10, 2024 | 22.17 | 22.17 | 22.08 | 22.13 | 431,559 | +0.00(+0.00%) |
Jan 09, 2024 | 22.05 | 22.13 | 22.04 | 22.13 | 909,814 | +0.02(+0.09%) |
Jan 08, 2024 | 22.01 | 22.11 | 22.00 | 22.11 | 366,324 | +0.12(+0.53%) |
Jan 05, 2024 | 21.96 | 22.08 | 21.94 | 21.99 | 325,596 | -0.02(-0.09%) |
Jan 04, 2024 | 22.07 | 22.07 | 21.98 | 22.01 | 386,135 | -0.11(-0.49%) |
Jan 03, 2024 | 22.05 | 22.12 | 21.95 | 22.12 | 581,822 | -0.03(-0.13%) |