Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.99 | 22.43 | 21.83 | 22.19 | 355,152 | +0.17(+0.76%) |
Mar 27, 2024 | 21.26 | 22.02 | 21.26 | 22.02 | 257,578 | +0.88(+4.17%) |
Mar 26, 2024 | 21.32 | 21.44 | 21.07 | 21.14 | 279,444 | -0.17(-0.79%) |
Mar 25, 2024 | 21.39 | 21.59 | 21.29 | 21.31 | 149,874 | -0.03(-0.14%) |
Mar 22, 2024 | 21.77 | 21.77 | 21.26 | 21.34 | 265,672 | -0.36(-1.64%) |
Mar 21, 2024 | 21.77 | 22.05 | 21.63 | 21.69 | 514,765 | -0.02(-0.09%) |
Mar 20, 2024 | 20.82 | 21.87 | 20.76 | 21.71 | 375,833 | +0.81(+3.88%) |
Mar 19, 2024 | 20.75 | 21.04 | 20.75 | 20.90 | 358,815 | +0.08(+0.38%) |
Mar 18, 2024 | 21.08 | 21.12 | 20.76 | 20.82 | 360,764 | -0.33(-1.54%) |
Mar 15, 2024 | 20.79 | 21.33 | 20.79 | 21.15 | 1,026,655 | +0.31(+1.47%) |
Mar 14, 2024 | 21.32 | 21.37 | 20.68 | 20.84 | 363,207 | -0.59(-2.77%) |
Mar 13, 2024 | 21.29 | 21.70 | 21.28 | 21.44 | 260,155 | +0.05(+0.23%) |
Mar 12, 2024 | 21.77 | 21.78 | 21.29 | 21.39 | 345,140 | -0.43(-1.95%) |
Mar 11, 2024 | 21.92 | 21.97 | 21.78 | 21.81 | 204,664 | -0.10(-0.45%) |
Mar 08, 2024 | 22.23 | 22.26 | 21.81 | 21.91 | 276,820 | -0.02(-0.09%) |
Mar 07, 2024 | 22.13 | 22.32 | 21.78 | 21.93 | 232,718 | +0.04(+0.18%) |
Mar 06, 2024 | 21.97 | 22.32 | 21.42 | 21.89 | 319,712 | -0.08(-0.36%) |
Mar 05, 2024 | 21.28 | 22.06 | 21.28 | 21.97 | 374,008 | +0.60(+2.83%) |
Mar 04, 2024 | 21.36 | 21.78 | 21.29 | 21.37 | 310,573 | -0.03(-0.14%) |
Mar 01, 2024 | 21.39 | 21.53 | 20.97 | 21.40 | 286,411 | -0.08(-0.37%) |
Feb 29, 2024 | 21.61 | 21.85 | 21.37 | 21.48 | 292,686 | +0.26(+1.21%) |
Feb 28, 2024 | 21.20 | 21.41 | 21.12 | 21.22 | 267,060 | -0.16(-0.73%) |
Feb 27, 2024 | 21.36 | 21.59 | 21.24 | 21.38 | 239,869 | +0.10(+0.46%) |
Feb 26, 2024 | 21.30 | 21.46 | 21.10 | 21.28 | 264,792 | -0.10(-0.46%) |
Feb 23, 2024 | 21.54 | 21.58 | 21.23 | 21.38 | 378,906 | -0.06(-0.27%) |
Feb 22, 2024 | 21.48 | 21.61 | 21.26 | 21.43 | 288,486 | -0.18(-0.82%) |
Feb 21, 2024 | 21.63 | 21.71 | 21.47 | 21.61 | 434,702 | -0.05(-0.23%) |
Feb 20, 2024 | 21.50 | 21.93 | 21.50 | 21.66 | 208,972 | -0.16(-0.72%) |
Feb 16, 2024 | 21.98 | 22.17 | 21.80 | 21.82 | 376,286 | -0.41(-1.85%) |
Feb 15, 2024 | 21.60 | 22.34 | 21.57 | 22.23 | 311,252 | +0.81(+3.80%) |
Feb 14, 2024 | 21.40 | 21.49 | 20.93 | 21.41 | 344,287 | +0.32(+1.53%) |
Feb 13, 2024 | 21.45 | 21.53 | 20.75 | 21.09 | 451,730 | -1.08(-4.86%) |
Feb 12, 2024 | 21.76 | 22.48 | 21.76 | 22.17 | 401,522 | +0.45(+2.07%) |
Feb 09, 2024 | 21.39 | 21.74 | 21.11 | 21.72 | 279,136 | +0.36(+1.70%) |
Feb 08, 2024 | 21.11 | 21.42 | 21.10 | 21.36 | 268,688 | +0.13(+0.60%) |
Feb 07, 2024 | 21.43 | 21.43 | 20.92 | 21.23 | 267,428 | -0.18(-0.82%) |
Feb 06, 2024 | 21.40 | 21.72 | 21.31 | 21.40 | 256,578 | +0.01(+0.05%) |
Feb 05, 2024 | 21.45 | 21.59 | 21.16 | 21.40 | 272,725 | -0.27(-1.27%) |
Feb 02, 2024 | 21.44 | 21.87 | 21.36 | 21.67 | 343,802 | -0.23(-1.03%) |
Feb 01, 2024 | 22.16 | 22.40 | 21.38 | 21.89 | 596,206 | -0.06(-0.27%) |
Jan 31, 2024 | 22.55 | 22.92 | 21.93 | 21.95 | 406,050 | -0.94(-4.11%) |
Jan 30, 2024 | 22.93 | 23.09 | 22.73 | 22.89 | 348,596 | -0.15(-0.64%) |
Jan 29, 2024 | 22.48 | 23.07 | 22.45 | 23.04 | 366,252 | +0.66(+2.93%) |
Jan 26, 2024 | 22.53 | 22.66 | 21.80 | 22.38 | 356,124 | -0.39(-1.72%) |
Jan 25, 2024 | 23.23 | 23.28 | 22.46 | 22.78 | 416,194 | -0.19(-0.81%) |
Jan 24, 2024 | 23.02 | 23.20 | 22.84 | 22.96 | 341,718 | +0.13(+0.56%) |
Jan 23, 2024 | 23.38 | 23.38 | 22.79 | 22.83 | 395,724 | -0.35(-1.52%) |
Jan 22, 2024 | 22.69 | 23.22 | 22.51 | 23.19 | 437,526 | +0.73(+3.27%) |
Jan 19, 2024 | 21.98 | 22.45 | 21.67 | 22.45 | 420,121 | +0.60(+2.73%) |
Jan 18, 2024 | 21.96 | 22.02 | 21.64 | 21.86 | 203,894 | -0.02(-0.09%) |
Jan 17, 2024 | 21.36 | 21.90 | 21.36 | 21.87 | 344,229 | +0.12(+0.54%) |
Jan 16, 2024 | 22.07 | 22.27 | 21.69 | 21.76 | 310,431 | -0.69(-3.05%) |
Jan 12, 2024 | 22.92 | 23.05 | 22.24 | 22.44 | 314,572 | -0.17(-0.74%) |
Jan 11, 2024 | 22.63 | 22.67 | 22.20 | 22.61 | 664,740 | -0.19(-0.82%) |
Jan 10, 2024 | 22.62 | 22.81 | 22.50 | 22.80 | 269,279 | +0.12(+0.52%) |
Jan 09, 2024 | 22.58 | 22.79 | 22.40 | 22.68 | 242,601 | -0.23(-1.03%) |
Jan 08, 2024 | 22.53 | 22.92 | 22.40 | 22.91 | 325,743 | +0.36(+1.61%) |
Jan 05, 2024 | 22.33 | 22.79 | 22.25 | 22.55 | 334,356 | +0.00(+0.00%) |
Jan 04, 2024 | 22.51 | 22.80 | 22.50 | 22.55 | 260,725 | +0.12(+0.52%) |
Jan 03, 2024 | 23.08 | 23.08 | 22.40 | 22.43 | 321,080 | -0.73(-3.17%) |