Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.32 | 21.50 | 21.50 | 21.43 | 959,341 | +0.19(+0.89%) |
Mar 27, 2024 | 21.12 | 21.30 | 21.10 | 21.24 | 396,627 | +0.23(+1.09%) |
Mar 26, 2024 | 20.98 | 21.07 | 20.87 | 21.01 | 368,742 | +0.13(+0.62%) |
Mar 25, 2024 | 20.80 | 21.00 | 20.80 | 20.88 | 232,644 | +0.06(+0.29%) |
Mar 22, 2024 | 20.92 | 20.92 | 20.75 | 20.82 | 216,656 | -0.10(-0.48%) |
Mar 21, 2024 | 20.83 | 20.96 | 20.79 | 20.92 | 267,071 | +0.12(+0.58%) |
Mar 20, 2024 | 20.75 | 20.81 | 20.56 | 20.80 | 395,844 | +0.04(+0.19%) |
Mar 19, 2024 | 20.73 | 20.88 | 20.61 | 20.76 | 296,174 | +0.08(+0.39%) |
Mar 18, 2024 | 20.74 | 20.82 | 20.67 | 20.68 | 308,227 | -0.06(-0.29%) |
Mar 15, 2024 | 20.56 | 20.83 | 20.56 | 20.74 | 457,854 | +0.21(+1.02%) |
Mar 14, 2024 | 20.86 | 20.87 | 20.51 | 20.53 | 375,302 | -0.32(-1.53%) |
Mar 13, 2024 | 21.03 | 21.06 | 20.85 | 20.85 | 391,004 | -0.12(-0.56%) |
Mar 12, 2024 | 20.88 | 20.98 | 20.76 | 20.97 | 314,548 | +0.12(+0.56%) |
Mar 11, 2024 | 20.61 | 20.92 | 20.60 | 20.85 | 532,310 | +0.24(+1.19%) |
Mar 08, 2024 | 20.55 | 20.68 | 20.45 | 20.61 | 569,515 | +0.12(+0.57%) |
Mar 07, 2024 | 20.64 | 20.64 | 20.11 | 20.49 | 787,290 | -0.09(-0.43%) |
Mar 06, 2024 | 20.48 | 20.64 | 20.43 | 20.58 | 643,202 | +0.17(+0.81%) |
Mar 05, 2024 | 20.53 | 20.62 | 20.33 | 20.41 | 774,715 | -0.17(-0.81%) |
Mar 04, 2024 | 20.64 | 20.79 | 20.53 | 20.58 | 710,544 | -0.04(-0.19%) |
Mar 01, 2024 | 20.37 | 20.70 | 20.25 | 20.62 | 3,050,414 | -0.74(-3.48%) |
Feb 29, 2024 | 21.36 | 21.36 | 21.21 | 21.36 | 307,646 | +0.08(+0.37%) |
Feb 28, 2024 | 21.42 | 21.45 | 21.26 | 21.28 | 217,711 | -0.14(-0.64%) |
Feb 27, 2024 | 21.30 | 21.44 | 21.15 | 21.42 | 375,633 | +0.16(+0.73%) |
Feb 26, 2024 | 21.25 | 21.36 | 21.22 | 21.26 | 235,099 | -0.07(-0.32%) |
Feb 23, 2024 | 21.36 | 21.52 | 21.23 | 21.33 | 335,844 | +0.06(+0.27%) |
Feb 22, 2024 | 21.20 | 21.33 | 21.11 | 21.27 | 291,158 | +0.08(+0.37%) |
Feb 21, 2024 | 21.15 | 21.19 | 21.02 | 21.19 | 335,616 | +0.07(+0.32%) |
Feb 20, 2024 | 21.15 | 21.29 | 20.96 | 21.12 | 450,638 | -0.06(-0.28%) |
Feb 16, 2024 | 21.33 | 21.36 | 20.85 | 21.18 | 518,928 | +0.00(+0.00%) |
Feb 15, 2024 | 20.84 | 21.19 | 20.81 | 21.18 | 338,516 | +0.39(+1.88%) |
Feb 14, 2024 | 21.05 | 21.07 | 20.55 | 20.79 | 792,124 | +0.36(+1.77%) |
Feb 13, 2024 | 20.60 | 20.60 | 20.32 | 20.43 | 403,364 | -0.25(-1.20%) |
Feb 12, 2024 | 20.49 | 20.73 | 20.40 | 20.68 | 297,143 | +0.24(+1.17%) |
Feb 09, 2024 | 20.31 | 20.44 | 20.25 | 20.44 | 228,638 | +0.11(+0.56%) |
Feb 08, 2024 | 20.44 | 20.44 | 20.22 | 20.33 | 284,884 | -0.11(-0.51%) |
Feb 07, 2024 | 20.40 | 20.52 | 20.29 | 20.43 | 288,814 | +0.03(+0.14%) |
Feb 06, 2024 | 20.47 | 20.47 | 20.25 | 20.40 | 271,766 | -0.05(-0.23%) |
Feb 05, 2024 | 20.42 | 20.49 | 20.20 | 20.45 | 288,802 | -0.03(-0.14%) |
Feb 02, 2024 | 20.37 | 20.68 | 20.34 | 20.48 | 315,395 | +0.02(+0.09%) |
Feb 01, 2024 | 20.65 | 20.65 | 20.19 | 20.46 | 385,748 | -0.20(-0.97%) |
Jan 31, 2024 | 21.00 | 21.08 | 20.64 | 20.66 | 365,203 | -0.41(-1.95%) |
Jan 30, 2024 | 20.99 | 21.13 | 20.97 | 21.07 | 257,953 | +0.07(+0.32%) |
Jan 29, 2024 | 21.32 | 21.32 | 20.86 | 21.01 | 433,372 | -0.23(-1.08%) |
Jan 26, 2024 | 21.06 | 21.26 | 21.06 | 21.23 | 253,586 | +0.19(+0.91%) |
Jan 25, 2024 | 21.06 | 21.15 | 20.91 | 21.04 | 257,831 | +0.03(+0.14%) |
Jan 24, 2024 | 21.15 | 21.15 | 20.98 | 21.01 | 311,234 | -0.10(-0.50%) |
Jan 23, 2024 | 21.05 | 21.14 | 20.99 | 21.12 | 210,600 | +0.08(+0.36%) |
Jan 22, 2024 | 20.86 | 21.04 | 20.80 | 21.04 | 211,660 | +0.26(+1.24%) |
Jan 19, 2024 | 20.80 | 20.81 | 20.61 | 20.79 | 306,863 | +0.07(+0.32%) |
Jan 18, 2024 | 20.68 | 20.73 | 20.52 | 20.72 | 195,944 | +0.10(+0.46%) |
Jan 17, 2024 | 20.53 | 20.66 | 20.51 | 20.62 | 230,372 | +0.03(+0.14%) |
Jan 16, 2024 | 20.68 | 20.74 | 20.55 | 20.59 | 277,318 | -0.13(-0.64%) |
Jan 12, 2024 | 20.67 | 20.81 | 20.62 | 20.73 | 509,097 | +0.12(+0.60%) |
Jan 11, 2024 | 20.69 | 20.69 | 20.38 | 20.60 | 413,444 | -0.12(-0.60%) |
Jan 10, 2024 | 20.73 | 20.84 | 20.70 | 20.73 | 377,511 | +0.03(+0.14%) |
Jan 09, 2024 | 20.80 | 20.83 | 20.69 | 20.70 | 458,254 | -0.14(-0.69%) |
Jan 08, 2024 | 20.71 | 20.84 | 20.56 | 20.84 | 518,378 | +0.12(+0.60%) |
Jan 05, 2024 | 20.78 | 20.82 | 20.64 | 20.72 | 356,728 | -0.08(-0.37%) |
Jan 04, 2024 | 20.50 | 21.00 | 20.50 | 20.80 | 378,610 | +0.36(+1.77%) |
Jan 03, 2024 | 20.52 | 20.60 | 20.42 | 20.43 | 274,156 | -0.16(-0.79%) |