Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.33 | 21.29 | 21.29 | 21.31 | 3,958,690 | +0.03(+0.14%) |
Mar 27, 2024 | 21.30 | 21.37 | 21.22 | 21.28 | 5,845,247 | +0.08(+0.37%) |
Mar 26, 2024 | 20.96 | 21.31 | 20.94 | 21.20 | 4,031,016 | +0.28(+1.33%) |
Mar 25, 2024 | 20.78 | 21.12 | 20.70 | 20.92 | 5,288,957 | +0.15(+0.72%) |
Mar 22, 2024 | 20.88 | 20.90 | 20.74 | 20.77 | 2,386,359 | -0.11(-0.52%) |
Mar 21, 2024 | 20.87 | 20.92 | 20.76 | 20.88 | 3,155,951 | +0.02(+0.10%) |
Mar 20, 2024 | 20.58 | 20.86 | 20.55 | 20.86 | 2,563,178 | +0.27(+1.30%) |
Mar 19, 2024 | 20.75 | 20.79 | 20.55 | 20.60 | 2,592,681 | -0.10(-0.48%) |
Mar 18, 2024 | 20.61 | 20.86 | 20.58 | 20.70 | 1,878,733 | +0.02(+0.10%) |
Mar 15, 2024 | 20.43 | 20.74 | 20.43 | 20.68 | 3,484,453 | +0.18(+0.87%) |
Mar 14, 2024 | 20.86 | 20.86 | 20.38 | 20.50 | 3,019,803 | -0.33(-1.58%) |
Mar 13, 2024 | 20.79 | 20.89 | 20.69 | 20.82 | 2,728,491 | +0.01(+0.05%) |
Mar 12, 2024 | 20.73 | 20.84 | 20.50 | 20.81 | 1,697,222 | +0.09(+0.43%) |
Mar 11, 2024 | 20.67 | 20.80 | 20.59 | 20.73 | 1,526,815 | -0.01(-0.05%) |
Mar 08, 2024 | 20.69 | 20.80 | 20.49 | 20.74 | 2,366,245 | +0.08(+0.38%) |
Mar 07, 2024 | 20.45 | 20.80 | 20.43 | 20.66 | 6,014,039 | +0.33(+1.61%) |
Mar 06, 2024 | 20.18 | 20.40 | 20.13 | 20.33 | 4,342,097 | +0.19(+0.94%) |
Mar 05, 2024 | 20.04 | 20.19 | 19.87 | 20.14 | 2,885,144 | +0.14(+0.70%) |
Mar 04, 2024 | 20.09 | 20.17 | 19.99 | 20.00 | 3,138,705 | -0.13(-0.64%) |
Mar 01, 2024 | 20.18 | 20.18 | 19.98 | 20.13 | 4,437,628 | -0.03(-0.15%) |
Feb 29, 2024 | 20.29 | 20.40 | 20.09 | 20.16 | 7,336,800 | -0.22(-1.07%) |
Feb 28, 2024 | 20.72 | 20.84 | 19.88 | 20.38 | 4,412,403 | -0.30(-1.44%) |
Feb 27, 2024 | 21.42 | 21.42 | 20.49 | 20.68 | 8,218,842 | -0.77(-3.57%) |
Feb 26, 2024 | 21.26 | 21.62 | 20.92 | 21.44 | 8,898,352 | +0.13(+0.61%) |
Feb 23, 2024 | 21.21 | 21.38 | 21.14 | 21.31 | 3,455,484 | +0.16(+0.75%) |
Feb 22, 2024 | 21.09 | 21.21 | 20.98 | 21.15 | 1,842,815 | +0.04(+0.19%) |
Feb 21, 2024 | 21.12 | 21.23 | 21.00 | 21.11 | 1,399,521 | -0.04(-0.19%) |
Feb 20, 2024 | 21.53 | 21.54 | 20.87 | 21.15 | 6,651,903 | -0.30(-1.39%) |
Feb 16, 2024 | 21.17 | 21.49 | 21.15 | 21.45 | 6,145,041 | +0.28(+1.31%) |
Feb 15, 2024 | 21.13 | 21.23 | 21.12 | 21.17 | 2,171,050 | +0.09(+0.42%) |
Feb 14, 2024 | 21.14 | 21.26 | 21.02 | 21.08 | 2,509,915 | -0.05(-0.24%) |
Feb 13, 2024 | 21.13 | 21.21 | 20.96 | 21.13 | 3,401,209 | -0.01(-0.05%) |
Feb 12, 2024 | 21.12 | 21.26 | 21.12 | 21.14 | 2,091,479 | +0.07(+0.33%) |
Feb 09, 2024 | 21.20 | 21.30 | 21.03 | 21.07 | 2,258,332 | -0.15(-0.70%) |
Feb 08, 2024 | 21.03 | 21.31 | 21.03 | 21.22 | 3,710,841 | +0.15(+0.71%) |
Feb 07, 2024 | 21.19 | 21.19 | 20.99 | 21.07 | 2,680,441 | -0.04(-0.19%) |
Feb 06, 2024 | 20.98 | 21.19 | 20.97 | 21.11 | 3,604,632 | +0.01(+0.05%) |
Feb 05, 2024 | 21.17 | 21.18 | 21.01 | 21.10 | 2,578,546 | -0.12(-0.56%) |
Feb 02, 2024 | 21.27 | 21.35 | 21.16 | 21.22 | 2,208,300 | -0.07(-0.33%) |
Feb 01, 2024 | 21.12 | 21.35 | 20.97 | 21.29 | 5,174,910 | +0.20(+0.94%) |
Jan 31, 2024 | 21.49 | 21.54 | 20.94 | 21.09 | 6,542,682 | -0.45(-2.08%) |
Jan 30, 2024 | 21.59 | 21.68 | 21.43 | 21.54 | 1,498,259 | -0.03(-0.14%) |
Jan 29, 2024 | 21.71 | 21.79 | 21.43 | 21.57 | 2,863,398 | -0.14(-0.64%) |
Jan 26, 2024 | 21.64 | 21.73 | 21.53 | 21.71 | 2,218,397 | +0.03(+0.14%) |
Jan 25, 2024 | 21.64 | 21.72 | 21.62 | 21.68 | 1,884,309 | +0.10(+0.46%) |
Jan 24, 2024 | 21.54 | 21.61 | 21.40 | 21.58 | 2,247,053 | +0.03(+0.14%) |
Jan 23, 2024 | 21.72 | 21.72 | 21.50 | 21.55 | 2,456,674 | -0.12(-0.55%) |
Jan 22, 2024 | 21.76 | 21.76 | 21.57 | 21.67 | 3,325,119 | -0.08(-0.36%) |
Jan 19, 2024 | 21.65 | 21.76 | 21.47 | 21.75 | 4,670,972 | +0.06(+0.27%) |
Jan 18, 2024 | 21.66 | 21.78 | 21.38 | 21.69 | 3,615,845 | -0.07(-0.32%) |
Jan 17, 2024 | 22.01 | 22.16 | 21.69 | 21.76 | 2,878,840 | -0.28(-1.26%) |
Jan 16, 2024 | 22.36 | 22.45 | 21.98 | 22.03 | 4,228,482 | -0.42(-1.85%) |
Jan 12, 2024 | 22.70 | 22.70 | 22.38 | 22.45 | 2,564,312 | -0.18(-0.79%) |
Jan 11, 2024 | 22.79 | 22.82 | 22.24 | 22.63 | 3,301,214 | -0.16(-0.69%) |
Jan 10, 2024 | 22.89 | 22.89 | 22.70 | 22.79 | 2,300,542 | -0.05(-0.22%) |
Jan 09, 2024 | 23.08 | 23.20 | 22.55 | 22.84 | 3,765,873 | +0.11(+0.48%) |
Jan 08, 2024 | 22.75 | 22.80 | 22.50 | 22.73 | 3,146,953 | -0.05(-0.22%) |
Jan 05, 2024 | 22.34 | 22.78 | 22.34 | 22.78 | 6,465,067 | +0.49(+2.22%) |
Jan 04, 2024 | 22.47 | 22.62 | 22.22 | 22.28 | 4,793,161 | -0.17(-0.75%) |
Jan 03, 2024 | 22.65 | 22.65 | 22.42 | 22.45 | 2,172,230 | -0.12(-0.53%) |