Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.31 | 21.32 | 21.29 | 21.31 | 39,057 | -0.00(-0.02%) |
Mar 27, 2024 | 21.24 | 21.31 | 21.24 | 21.31 | 74,947 | +0.06(+0.30%) |
Mar 26, 2024 | 21.22 | 21.26 | 21.21 | 21.25 | 19,623 | +0.02(+0.12%) |
Mar 25, 2024 | 21.24 | 21.24 | 21.23 | 21.23 | 8,155 | -0.02(-0.12%) |
Mar 22, 2024 | 21.23 | 21.26 | 21.23 | 21.25 | 47,052 | +0.06(+0.30%) |
Mar 21, 2024 | 21.18 | 21.19 | 21.16 | 21.19 | 16,891 | +0.02(+0.09%) |
Mar 20, 2024 | 21.13 | 21.18 | 21.13 | 21.17 | 38,481 | +0.04(+0.19%) |
Mar 19, 2024 | 21.12 | 21.15 | 21.12 | 21.13 | 4,285 | +0.02(+0.09%) |
Mar 18, 2024 | 21.08 | 21.11 | 21.08 | 21.11 | 28,537 | -0.00(-0.02%) |
Mar 15, 2024 | 21.10 | 21.12 | 21.10 | 21.11 | 2,845 | +0.00(+0.02%) |
Mar 14, 2024 | 21.14 | 21.14 | 21.11 | 21.11 | 8,921 | -0.14(-0.65%) |
Mar 13, 2024 | 21.24 | 21.25 | 21.23 | 21.24 | 24,092 | -0.02(-0.09%) |
Mar 12, 2024 | 21.27 | 21.29 | 21.24 | 21.26 | 29,203 | -0.06(-0.28%) |
Mar 11, 2024 | 21.34 | 21.34 | 21.30 | 21.32 | 17,890 | -0.02(-0.07%) |
Mar 08, 2024 | 21.34 | 21.34 | 21.32 | 21.34 | 24,434 | +0.02(+0.09%) |
Mar 07, 2024 | 21.30 | 21.32 | 21.27 | 21.32 | 6,767 | +0.02(+0.09%) |
Mar 06, 2024 | 21.29 | 21.31 | 21.27 | 21.30 | 8,354 | +0.05(+0.23%) |
Mar 05, 2024 | 21.26 | 21.26 | 21.21 | 21.25 | 6,503 | +0.10(+0.47%) |
Mar 04, 2024 | 21.14 | 21.15 | 21.12 | 21.15 | 22,740 | -0.02(-0.09%) |
Mar 01, 2024 | 21.07 | 21.18 | 21.07 | 21.17 | 35,368 | +0.08(+0.37%) |
Feb 29, 2024 | 21.09 | 21.12 | 21.09 | 21.09 | 9,153 | +0.04(+0.19%) |
Feb 28, 2024 | 21.03 | 21.08 | 21.03 | 21.05 | 59,965 | +0.03(+0.14%) |
Feb 27, 2024 | 21.04 | 21.05 | 21.01 | 21.02 | 129,728 | -0.04(-0.19%) |
Feb 26, 2024 | 21.08 | 21.08 | 21.03 | 21.06 | 15,171 | -0.03(-0.14%) |
Feb 23, 2024 | 21.02 | 21.09 | 21.01 | 21.09 | 21,566 | +0.10(+0.49%) |
Feb 22, 2024 | 21.01 | 21.01 | 20.97 | 20.99 | 1,585,032 | -0.00(-0.02%) |
Feb 21, 2024 | 21.05 | 21.05 | 20.98 | 20.99 | 8,284 | -0.03(-0.16%) |
Feb 20, 2024 | 21.02 | 21.06 | 21.02 | 21.03 | 16,456 | +0.03(+0.14%) |
Feb 16, 2024 | 20.98 | 21.01 | 20.97 | 21.00 | 17,242 | -0.07(-0.32%) |
Feb 15, 2024 | 21.02 | 21.08 | 21.02 | 21.07 | 113,854 | +0.07(+0.33%) |
Feb 14, 2024 | 20.96 | 21.03 | 20.96 | 21.00 | 8,355 | +0.05(+0.26%) |
Feb 13, 2024 | 21.00 | 21.00 | 20.95 | 20.95 | 44,380 | -0.18(-0.84%) |
Feb 12, 2024 | 21.10 | 21.13 | 21.10 | 21.12 | 82,488 | +0.03(+0.14%) |
Feb 09, 2024 | 21.08 | 21.11 | 21.08 | 21.09 | 11,125 | -0.03(-0.15%) |
Feb 08, 2024 | 21.13 | 21.13 | 21.11 | 21.12 | 20,981 | -0.06(-0.28%) |
Feb 07, 2024 | 21.19 | 21.21 | 21.18 | 21.18 | 4,119 | -0.02(-0.09%) |
Feb 06, 2024 | 21.13 | 21.21 | 21.13 | 21.20 | 14,374 | +0.09(+0.42%) |
Feb 05, 2024 | 21.16 | 21.16 | 21.11 | 21.12 | 15,113 | -0.16(-0.76%) |
Feb 02, 2024 | 21.30 | 21.32 | 21.26 | 21.28 | 21,255 | -0.18(-0.85%) |
Feb 01, 2024 | 21.38 | 21.46 | 21.38 | 21.46 | 10,187 | +0.14(+0.67%) |
Jan 31, 2024 | 21.33 | 21.38 | 21.29 | 21.31 | 74,738 | +0.09(+0.43%) |
Jan 30, 2024 | 21.16 | 21.22 | 21.15 | 21.22 | 9,900 | +0.04(+0.18%) |
Jan 29, 2024 | 21.14 | 21.19 | 21.14 | 21.19 | 1,820 | +0.07(+0.33%) |
Jan 26, 2024 | 21.10 | 21.12 | 21.08 | 21.12 | 34,014 | -0.00(-0.02%) |
Jan 25, 2024 | 21.11 | 21.12 | 21.11 | 21.12 | 6,563 | +0.07(+0.35%) |
Jan 24, 2024 | 21.09 | 21.09 | 21.04 | 21.05 | 3,116 | -0.03(-0.16%) |
Jan 23, 2024 | 21.09 | 21.09 | 21.06 | 21.08 | 2,118 | -0.03(-0.16%) |
Jan 22, 2024 | 21.10 | 21.12 | 21.10 | 21.12 | 3,619 | +0.06(+0.28%) |
Jan 19, 2024 | 21.00 | 21.06 | 21.00 | 21.06 | 1,121 | +0.01(+0.02%) |
Jan 18, 2024 | 21.10 | 21.10 | 21.05 | 21.05 | 18,152 | -0.02(-0.12%) |
Jan 17, 2024 | 21.07 | 21.10 | 21.07 | 21.08 | 9,449 | -0.06(-0.30%) |
Jan 16, 2024 | 21.20 | 21.20 | 21.13 | 21.14 | 16,583 | -0.12(-0.57%) |
Jan 12, 2024 | 21.28 | 21.28 | 21.24 | 21.26 | 26,989 | +0.04(+0.18%) |
Jan 11, 2024 | 21.14 | 21.22 | 21.12 | 21.22 | 22,731 | +0.07(+0.32%) |
Jan 10, 2024 | 21.20 | 21.20 | 21.13 | 21.16 | 40,050 | -0.01(-0.06%) |
Jan 09, 2024 | 21.14 | 21.19 | 21.14 | 21.17 | 19,676 | +0.01(+0.07%) |
Jan 08, 2024 | 21.17 | 21.17 | 21.13 | 21.15 | 10,311 | +0.06(+0.28%) |
Jan 05, 2024 | 21.10 | 21.18 | 21.06 | 21.09 | 29,248 | -0.05(-0.23%) |
Jan 04, 2024 | 21.15 | 21.17 | 21.12 | 21.14 | 29,368 | -0.08(-0.38%) |
Jan 03, 2024 | 21.13 | 21.23 | 21.13 | 21.22 | 88,843 | +0.02(+0.08%) |