Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 23.06 | 23.03 | 23.03 | 23.00 | 3,192,472 | -0.05(-0.21%) |
Mar 27, 2024 | 22.99 | 23.05 | 22.97 | 23.05 | 2,516,301 | +0.12(+0.51%) |
Mar 26, 2024 | 23.02 | 23.02 | 22.93 | 22.93 | 2,004,859 | -0.05(-0.21%) |
Mar 25, 2024 | 22.97 | 22.99 | 22.95 | 22.98 | 1,517,300 | -0.03(-0.13%) |
Mar 22, 2024 | 23.04 | 23.06 | 22.98 | 23.01 | 1,174,530 | -0.01(-0.04%) |
Mar 21, 2024 | 23.07 | 23.07 | 22.98 | 23.02 | 1,932,070 | -0.01(-0.04%) |
Mar 20, 2024 | 22.94 | 23.04 | 22.91 | 23.03 | 1,147,952 | +0.07(+0.30%) |
Mar 19, 2024 | 22.90 | 22.96 | 22.86 | 22.96 | 1,547,211 | +0.09(+0.39%) |
Mar 18, 2024 | 22.89 | 22.90 | 22.84 | 22.87 | 1,942,634 | +0.05(+0.21%) |
Mar 15, 2024 | 22.82 | 22.85 | 22.78 | 22.83 | 2,897,488 | +0.00(+0.00%) |
Mar 14, 2024 | 22.95 | 22.95 | 22.81 | 22.83 | 1,799,901 | -0.09(-0.38%) |
Mar 13, 2024 | 22.91 | 22.97 | 22.89 | 22.91 | 1,335,880 | +0.02(+0.09%) |
Mar 12, 2024 | 22.92 | 22.93 | 22.85 | 22.89 | 5,914,396 | +0.01(+0.04%) |
Mar 11, 2024 | 22.87 | 22.90 | 22.85 | 22.88 | 1,546,028 | -0.01(-0.04%) |
Mar 08, 2024 | 22.91 | 22.99 | 22.88 | 22.89 | 5,838,254 | +0.01(+0.04%) |
Mar 07, 2024 | 22.91 | 22.92 | 22.86 | 22.88 | 2,497,362 | +0.04(+0.17%) |
Mar 06, 2024 | 22.86 | 22.89 | 22.84 | 22.85 | 1,766,010 | +0.02(+0.09%) |
Mar 05, 2024 | 22.85 | 22.87 | 22.79 | 22.83 | 2,007,440 | -0.02(-0.09%) |
Mar 04, 2024 | 22.84 | 22.85 | 22.79 | 22.85 | 2,391,153 | +0.01(+0.04%) |
Mar 01, 2024 | 22.78 | 22.84 | 22.73 | 22.84 | 1,984,826 | +0.11(+0.50%) |
Feb 29, 2024 | 22.77 | 22.78 | 22.71 | 22.72 | 3,826,973 | +0.00(+0.00%) |
Feb 28, 2024 | 22.72 | 22.74 | 22.68 | 22.72 | 1,452,884 | +0.02(+0.09%) |
Feb 27, 2024 | 22.73 | 22.73 | 22.66 | 22.70 | 1,420,445 | +0.01(+0.04%) |
Feb 26, 2024 | 22.78 | 22.78 | 22.67 | 22.69 | 3,051,894 | -0.07(-0.30%) |
Feb 23, 2024 | 22.77 | 22.78 | 22.73 | 22.76 | 1,820,084 | +0.03(+0.13%) |
Feb 22, 2024 | 22.75 | 22.76 | 22.68 | 22.73 | 2,601,561 | +0.07(+0.30%) |
Feb 21, 2024 | 22.69 | 22.70 | 22.61 | 22.66 | 2,451,944 | -0.03(-0.13%) |
Feb 20, 2024 | 22.64 | 22.70 | 22.62 | 22.69 | 7,062,370 | +0.01(+0.04%) |
Feb 16, 2024 | 22.64 | 22.68 | 22.60 | 22.68 | 9,690,761 | -0.02(-0.09%) |
Feb 15, 2024 | 22.69 | 22.71 | 22.62 | 22.70 | 1,286,720 | +0.07(+0.30%) |
Feb 14, 2024 | 22.60 | 22.65 | 22.57 | 22.63 | 2,327,515 | +0.10(+0.43%) |
Feb 13, 2024 | 22.58 | 22.59 | 22.48 | 22.54 | 7,982,874 | -0.18(-0.77%) |
Feb 12, 2024 | 22.78 | 22.78 | 22.68 | 22.71 | 2,049,597 | -0.04(-0.17%) |
Feb 09, 2024 | 22.73 | 22.76 | 22.69 | 22.75 | 1,337,616 | +0.04(+0.17%) |
Feb 08, 2024 | 22.71 | 22.73 | 22.67 | 22.71 | 1,930,471 | -0.01(-0.04%) |
Feb 07, 2024 | 22.73 | 22.73 | 22.65 | 22.72 | 6,344,437 | +0.02(+0.09%) |
Feb 06, 2024 | 22.65 | 22.71 | 22.61 | 22.70 | 1,341,447 | +0.10(+0.43%) |
Feb 05, 2024 | 22.65 | 22.65 | 22.55 | 22.60 | 1,947,430 | -0.08(-0.34%) |
Feb 02, 2024 | 22.66 | 22.73 | 22.65 | 22.68 | 5,209,695 | -0.12(-0.51%) |
Feb 01, 2024 | 22.78 | 22.81 | 22.68 | 22.80 | 3,797,906 | +0.11(+0.47%) |
Jan 31, 2024 | 22.76 | 22.80 | 22.68 | 22.69 | 3,724,819 | -0.04(-0.17%) |
Jan 30, 2024 | 22.76 | 22.77 | 22.66 | 22.73 | 2,141,403 | -0.02(-0.09%) |
Jan 29, 2024 | 22.72 | 22.75 | 22.68 | 22.75 | 1,614,202 | +0.06(+0.26%) |
Jan 26, 2024 | 22.72 | 22.74 | 22.69 | 22.69 | 1,113,104 | -0.04(-0.17%) |
Jan 25, 2024 | 22.63 | 22.73 | 22.61 | 22.73 | 1,121,548 | +0.16(+0.73%) |
Jan 24, 2024 | 22.65 | 22.65 | 22.54 | 22.57 | 1,493,555 | -0.02(-0.09%) |
Jan 23, 2024 | 22.60 | 22.60 | 22.54 | 22.59 | 2,576,158 | +0.00(+0.00%) |
Jan 22, 2024 | 22.61 | 22.64 | 22.57 | 22.59 | 1,205,899 | +0.03(+0.13%) |
Jan 19, 2024 | 22.55 | 22.56 | 22.46 | 22.56 | 1,291,742 | +0.02(+0.09%) |
Jan 18, 2024 | 22.53 | 22.54 | 22.48 | 22.54 | 1,008,450 | +0.05(+0.22%) |
Jan 17, 2024 | 22.54 | 22.54 | 22.44 | 22.49 | 1,180,196 | -0.07(-0.30%) |
Jan 16, 2024 | 22.65 | 22.66 | 22.55 | 22.56 | 1,316,506 | -0.15(-0.68%) |
Jan 12, 2024 | 22.73 | 22.75 | 22.67 | 22.71 | 1,299,082 | +0.05(+0.21%) |
Jan 11, 2024 | 22.62 | 22.66 | 22.55 | 22.66 | 2,231,733 | +0.05(+0.21%) |
Jan 10, 2024 | 22.61 | 22.63 | 22.58 | 22.61 | 5,813,418 | +0.04(+0.17%) |
Jan 09, 2024 | 22.50 | 22.59 | 22.47 | 22.58 | 1,046,549 | +0.05(+0.21%) |
Jan 08, 2024 | 22.44 | 22.53 | 22.42 | 22.53 | 2,609,452 | +0.13(+0.56%) |
Jan 05, 2024 | 22.38 | 22.50 | 22.38 | 22.40 | 851,135 | +0.00(+0.00%) |
Jan 04, 2024 | 22.45 | 22.47 | 22.39 | 22.40 | 1,165,370 | -0.08(-0.34%) |
Jan 03, 2024 | 22.44 | 22.53 | 22.38 | 22.48 | 1,624,523 | -0.08(-0.34%) |