Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 22.92 | 22.96 | 22.90 | 22.96 | 227,594 | +0.05(+0.22%) |
Mar 26, 2024 | 22.92 | 22.92 | 22.90 | 22.91 | 189,301 | +0.00(+0.00%) |
Mar 25, 2024 | 22.90 | 22.94 | 22.89 | 22.91 | 156,734 | +0.00(+0.00%) |
Mar 22, 2024 | 22.93 | 22.93 | 22.88 | 22.91 | 193,487 | +0.00(+0.00%) |
Mar 21, 2024 | 22.95 | 22.96 | 22.88 | 22.91 | 423,834 | -0.05(-0.22%) |
Mar 20, 2024 | 22.90 | 22.96 | 22.89 | 22.96 | 127,052 | +0.07(+0.31%) |
Mar 19, 2024 | 22.87 | 22.91 | 22.85 | 22.89 | 339,275 | +0.02(+0.07%) |
Mar 18, 2024 | 22.91 | 22.94 | 22.87 | 22.88 | 128,436 | +0.01(+0.06%) |
Mar 15, 2024 | 22.85 | 22.88 | 22.82 | 22.86 | 204,183 | +0.01(+0.04%) |
Mar 14, 2024 | 22.89 | 22.89 | 22.83 | 22.85 | 118,425 | -0.02(-0.09%) |
Mar 13, 2024 | 22.86 | 22.89 | 22.84 | 22.87 | 1,412,119 | +0.02(+0.09%) |
Mar 12, 2024 | 22.85 | 22.86 | 22.83 | 22.85 | 154,910 | +0.00(+0.00%) |
Mar 11, 2024 | 22.83 | 22.86 | 22.81 | 22.85 | 212,396 | +0.01(+0.04%) |
Mar 08, 2024 | 22.84 | 22.87 | 22.83 | 22.84 | 172,154 | +0.01(+0.04%) |
Mar 07, 2024 | 22.85 | 22.85 | 22.82 | 22.83 | 181,386 | +0.01(+0.04%) |
Mar 06, 2024 | 22.83 | 22.84 | 22.81 | 22.82 | 205,648 | +0.01(+0.07%) |
Mar 05, 2024 | 22.81 | 22.84 | 22.78 | 22.81 | 215,708 | -0.01(-0.02%) |
Mar 04, 2024 | 22.81 | 22.81 | 22.77 | 22.81 | 247,877 | +0.00(+0.00%) |
Mar 01, 2024 | 22.75 | 22.81 | 22.74 | 22.81 | 172,250 | +0.06(+0.26%) |
Feb 29, 2024 | 22.72 | 22.76 | 22.72 | 22.75 | 151,853 | +0.04(+0.18%) |
Feb 28, 2024 | 22.72 | 22.74 | 22.69 | 22.71 | 452,708 | +0.00(+0.00%) |
Feb 27, 2024 | 22.72 | 22.73 | 22.69 | 22.71 | 225,060 | +0.00(+0.02%) |
Feb 26, 2024 | 22.74 | 22.74 | 22.69 | 22.71 | 264,351 | -0.04(-0.17%) |
Feb 23, 2024 | 22.75 | 22.76 | 22.74 | 22.75 | 314,487 | +0.00(+0.00%) |
Feb 22, 2024 | 22.75 | 22.75 | 22.72 | 22.75 | 408,866 | +0.07(+0.33%) |
Feb 21, 2024 | 22.70 | 22.72 | 22.67 | 22.67 | 200,488 | -0.04(-0.20%) |
Feb 20, 2024 | 22.72 | 22.72 | 22.67 | 22.72 | 402,742 | +0.04(+0.18%) |
Feb 16, 2024 | 22.67 | 22.73 | 22.66 | 22.68 | 429,818 | -0.03(-0.13%) |
Feb 15, 2024 | 22.69 | 22.82 | 22.68 | 22.71 | 584,972 | +0.04(+0.17%) |
Feb 14, 2024 | 22.66 | 22.69 | 22.64 | 22.67 | 166,495 | +0.03(+0.13%) |
Feb 13, 2024 | 22.63 | 22.66 | 22.59 | 22.64 | 290,925 | -0.04(-0.17%) |
Feb 12, 2024 | 22.72 | 22.73 | 22.68 | 22.68 | 159,490 | -0.02(-0.11%) |
Feb 09, 2024 | 22.70 | 22.71 | 22.67 | 22.70 | 200,559 | +0.01(+0.04%) |
Feb 08, 2024 | 22.69 | 22.70 | 22.67 | 22.69 | 186,007 | +0.04(+0.17%) |
Feb 07, 2024 | 22.67 | 22.67 | 22.63 | 22.65 | 197,765 | +0.02(+0.11%) |
Feb 06, 2024 | 22.62 | 22.67 | 22.61 | 22.63 | 172,953 | +0.02(+0.11%) |
Feb 05, 2024 | 22.61 | 22.61 | 22.57 | 22.60 | 236,588 | -0.03(-0.13%) |
Feb 02, 2024 | 22.60 | 22.64 | 22.58 | 22.63 | 165,962 | -0.03(-0.15%) |
Feb 01, 2024 | 22.65 | 22.67 | 22.61 | 22.67 | 173,682 | +0.06(+0.26%) |
Jan 31, 2024 | 22.65 | 22.65 | 22.59 | 22.61 | 187,237 | -0.01(-0.04%) |
Jan 30, 2024 | 22.64 | 22.64 | 22.58 | 22.62 | 337,758 | -0.01(-0.04%) |
Jan 29, 2024 | 22.60 | 22.63 | 22.58 | 22.63 | 344,475 | +0.03(+0.13%) |
Jan 26, 2024 | 22.60 | 22.62 | 22.59 | 22.60 | 234,162 | +0.01(+0.04%) |
Jan 25, 2024 | 22.56 | 22.60 | 22.56 | 22.59 | 180,635 | +0.10(+0.44%) |
Jan 24, 2024 | 22.53 | 22.54 | 22.47 | 22.49 | 223,649 | +0.00(+0.00%) |
Jan 23, 2024 | 22.50 | 22.51 | 22.46 | 22.49 | 380,305 | +0.00(+0.02%) |
Jan 22, 2024 | 22.52 | 22.54 | 22.48 | 22.48 | 392,067 | -0.02(-0.10%) |
Jan 19, 2024 | 22.49 | 22.51 | 22.44 | 22.51 | 161,527 | +0.06(+0.26%) |
Jan 18, 2024 | 22.44 | 22.46 | 22.42 | 22.45 | 148,306 | +0.02(+0.11%) |
Jan 17, 2024 | 22.43 | 22.45 | 22.39 | 22.42 | 230,537 | -0.02(-0.09%) |
Jan 16, 2024 | 22.47 | 22.47 | 22.43 | 22.44 | 236,396 | -0.04(-0.17%) |
Jan 12, 2024 | 22.51 | 22.54 | 22.47 | 22.48 | 169,023 | +0.01(+0.04%) |
Jan 11, 2024 | 22.44 | 22.49 | 22.42 | 22.47 | 167,087 | +0.04(+0.20%) |
Jan 10, 2024 | 22.41 | 22.44 | 22.40 | 22.43 | 166,664 | +0.04(+0.18%) |
Jan 09, 2024 | 22.35 | 22.44 | 22.34 | 22.39 | 725,218 | +0.00(+0.00%) |
Jan 08, 2024 | 22.33 | 22.39 | 22.32 | 22.39 | 188,660 | +0.07(+0.31%) |
Jan 05, 2024 | 22.28 | 22.37 | 22.26 | 22.32 | 288,006 | +0.02(+0.09%) |
Jan 04, 2024 | 22.32 | 22.34 | 22.29 | 22.30 | 421,058 | -0.03(-0.15%) |
Jan 03, 2024 | 22.29 | 22.38 | 22.28 | 22.34 | 693,462 | -0.01(-0.04%) |