Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 23.11 | 23.11 | 23.04 | 23.08 | 10,638 | +0.00(+0.00%) |
Mar 27, 2024 | 23.07 | 23.08 | 23.03 | 23.08 | 14,753 | +0.09(+0.40%) |
Mar 26, 2024 | 22.90 | 23.06 | 22.90 | 22.99 | 9,184 | +0.04(+0.19%) |
Mar 25, 2024 | 22.96 | 22.98 | 22.94 | 22.95 | 4,658 | -0.03(-0.15%) |
Mar 22, 2024 | 23.09 | 23.09 | 22.93 | 22.98 | 14,473 | -0.11(-0.49%) |
Mar 21, 2024 | 23.22 | 23.29 | 23.10 | 23.10 | 13,520 | +0.02(+0.09%) |
Mar 20, 2024 | 22.73 | 23.10 | 22.73 | 23.08 | 10,978 | +0.26(+1.14%) |
Mar 19, 2024 | 22.83 | 22.85 | 22.70 | 22.82 | 3,340 | -0.02(-0.08%) |
Mar 18, 2024 | 22.89 | 22.89 | 22.83 | 22.83 | 6,113 | +0.00(+0.01%) |
Mar 15, 2024 | 22.88 | 22.88 | 22.80 | 22.83 | 7,023 | -0.03(-0.15%) |
Mar 14, 2024 | 22.97 | 22.97 | 22.82 | 22.87 | 19,539 | -0.11(-0.47%) |
Mar 13, 2024 | 22.94 | 23.02 | 22.94 | 22.98 | 6,136 | -0.04(-0.19%) |
Mar 12, 2024 | 22.96 | 23.02 | 22.87 | 23.02 | 1,770 | +0.24(+1.05%) |
Mar 11, 2024 | 22.76 | 22.87 | 22.76 | 22.78 | 13,391 | -0.08(-0.35%) |
Mar 08, 2024 | 23.06 | 23.06 | 22.86 | 22.86 | 8,096 | -0.07(-0.31%) |
Mar 07, 2024 | 22.90 | 22.98 | 22.90 | 22.93 | 6,381 | +0.11(+0.50%) |
Mar 06, 2024 | 22.85 | 22.89 | 22.80 | 22.82 | 6,130 | +0.23(+1.00%) |
Mar 05, 2024 | 22.58 | 22.72 | 22.53 | 22.59 | 7,919 | -0.11(-0.50%) |
Mar 04, 2024 | 22.74 | 22.75 | 22.70 | 22.70 | 15,838 | -0.06(-0.27%) |
Mar 01, 2024 | 22.70 | 22.79 | 22.70 | 22.76 | 7,600 | +0.20(+0.90%) |
Feb 29, 2024 | 22.53 | 22.56 | 22.52 | 22.56 | 1,327 | +0.06(+0.28%) |
Feb 28, 2024 | 22.70 | 22.70 | 22.46 | 22.50 | 4,740 | -0.17(-0.77%) |
Feb 27, 2024 | 22.64 | 22.72 | 22.63 | 22.67 | 14,503 | +0.05(+0.20%) |
Feb 26, 2024 | 22.71 | 22.71 | 22.60 | 22.63 | 5,915 | -0.04(-0.18%) |
Feb 23, 2024 | 22.74 | 22.74 | 22.61 | 22.67 | 9,749 | +0.00(+0.01%) |
Feb 22, 2024 | 22.54 | 22.67 | 22.54 | 22.67 | 8,156 | +0.26(+1.17%) |
Feb 21, 2024 | 22.35 | 22.42 | 22.31 | 22.41 | 13,908 | -0.00(-0.01%) |
Feb 20, 2024 | 22.50 | 22.50 | 22.36 | 22.41 | 7,933 | +0.09(+0.39%) |
Feb 16, 2024 | 22.37 | 22.39 | 22.32 | 22.32 | 6,304 | +0.10(+0.45%) |
Feb 15, 2024 | 22.21 | 22.27 | 22.16 | 22.22 | 10,605 | +0.16(+0.72%) |
Feb 14, 2024 | 21.96 | 22.06 | 21.96 | 22.06 | 7,762 | +0.28(+1.30%) |
Feb 13, 2024 | 21.80 | 21.88 | 21.73 | 21.78 | 2,553 | -0.38(-1.73%) |
Feb 12, 2024 | 22.22 | 22.24 | 22.15 | 22.16 | 7,529 | +0.07(+0.30%) |
Feb 09, 2024 | 21.90 | 22.14 | 21.90 | 22.10 | 4,106 | +0.08(+0.39%) |
Feb 08, 2024 | 21.98 | 22.02 | 21.97 | 22.01 | 6,690 | -0.10(-0.43%) |
Feb 07, 2024 | 22.09 | 22.12 | 22.06 | 22.11 | 4,043 | +0.06(+0.25%) |
Feb 06, 2024 | 21.98 | 22.05 | 21.98 | 22.05 | 2,570 | +0.23(+1.07%) |
Feb 05, 2024 | 21.79 | 21.85 | 21.74 | 21.82 | 6,142 | -0.10(-0.45%) |
Feb 02, 2024 | 21.84 | 21.91 | 21.81 | 21.91 | 3,419 | -0.08(-0.37%) |
Feb 01, 2024 | 21.91 | 22.00 | 21.85 | 22.00 | 4,544 | +0.27(+1.22%) |
Jan 31, 2024 | 21.86 | 21.97 | 21.73 | 21.73 | 14,297 | -0.08(-0.35%) |
Jan 30, 2024 | 21.83 | 21.83 | 21.71 | 21.81 | 4,232 | -0.06(-0.29%) |
Jan 29, 2024 | 21.74 | 21.90 | 21.73 | 21.87 | 7,633 | +0.13(+0.59%) |
Jan 26, 2024 | 21.78 | 21.81 | 21.74 | 21.74 | 13,245 | +0.04(+0.16%) |
Jan 25, 2024 | 21.66 | 21.70 | 21.62 | 21.70 | 6,900 | +0.05(+0.25%) |
Jan 24, 2024 | 21.84 | 21.84 | 21.63 | 21.65 | 7,207 | +0.16(+0.73%) |
Jan 23, 2024 | 21.45 | 21.49 | 21.40 | 21.49 | 9,934 | -0.01(-0.04%) |
Jan 22, 2024 | 21.53 | 21.53 | 21.47 | 21.50 | 8,625 | +0.00(+0.01%) |
Jan 19, 2024 | 21.36 | 21.52 | 21.35 | 21.50 | 7,209 | +0.13(+0.59%) |
Jan 18, 2024 | 21.28 | 21.37 | 21.25 | 21.37 | 7,495 | +0.16(+0.77%) |
Jan 17, 2024 | 21.08 | 21.21 | 21.08 | 21.21 | 2,766 | -0.26(-1.22%) |
Jan 16, 2024 | 21.58 | 21.61 | 21.42 | 21.47 | 15,406 | -0.47(-2.14%) |
Jan 12, 2024 | 21.92 | 22.02 | 21.92 | 21.94 | 32,777 | +0.08(+0.36%) |
Jan 11, 2024 | 21.91 | 21.91 | 21.68 | 21.86 | 14,943 | +0.06(+0.29%) |
Jan 10, 2024 | 21.77 | 21.82 | 21.75 | 21.80 | 24,844 | +0.10(+0.45%) |
Jan 09, 2024 | 21.70 | 21.81 | 21.70 | 21.70 | 28,290 | -0.26(-1.19%) |
Jan 08, 2024 | 21.83 | 21.96 | 21.83 | 21.96 | 10,777 | +0.14(+0.66%) |
Jan 05, 2024 | 21.95 | 21.95 | 21.78 | 21.82 | 2,927 | +0.08(+0.36%) |
Jan 04, 2024 | 21.75 | 21.82 | 21.74 | 21.74 | 2,330 | -0.02(-0.09%) |
Jan 03, 2024 | 21.76 | 21.85 | 21.74 | 21.76 | 14,632 | -0.19(-0.87%) |