Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 24.92 | 24.92 | 24.89 | 24.90 | 4,883,255 | -0.03(-0.12%) |
Mar 27, 2024 | 24.90 | 24.94 | 24.87 | 24.93 | 2,790,567 | +0.09(+0.36%) |
Mar 26, 2024 | 24.91 | 24.91 | 24.83 | 24.84 | 3,914,791 | -0.04(-0.16%) |
Mar 25, 2024 | 24.89 | 24.90 | 24.87 | 24.88 | 2,546,134 | -0.01(-0.04%) |
Mar 22, 2024 | 24.95 | 24.95 | 24.87 | 24.89 | 4,663,824 | -0.03(-0.12%) |
Mar 21, 2024 | 24.99 | 25.00 | 24.89 | 24.92 | 3,248,035 | -0.03(-0.12%) |
Mar 20, 2024 | 24.90 | 24.95 | 24.85 | 24.95 | 2,545,973 | +0.04(+0.16%) |
Mar 19, 2024 | 24.82 | 24.92 | 24.81 | 24.91 | 3,364,062 | +0.09(+0.36%) |
Mar 18, 2024 | 24.87 | 24.87 | 24.80 | 24.82 | 3,532,335 | +0.03(+0.12%) |
Mar 15, 2024 | 24.79 | 24.82 | 24.76 | 24.79 | 4,738,040 | +0.01(+0.04%) |
Mar 14, 2024 | 24.87 | 24.89 | 24.76 | 24.78 | 5,109,210 | -0.09(-0.36%) |
Mar 13, 2024 | 24.87 | 24.93 | 24.84 | 24.87 | 5,240,014 | +0.02(+0.08%) |
Mar 12, 2024 | 24.89 | 24.89 | 24.81 | 24.85 | 2,199,069 | +0.00(+0.00%) |
Mar 11, 2024 | 24.84 | 24.86 | 24.82 | 24.85 | 1,924,545 | +0.00(+0.00%) |
Mar 08, 2024 | 24.87 | 24.93 | 24.84 | 24.85 | 2,562,983 | +0.01(+0.04%) |
Mar 07, 2024 | 24.86 | 24.88 | 24.81 | 24.84 | 3,042,512 | +0.04(+0.16%) |
Mar 06, 2024 | 24.82 | 24.84 | 24.78 | 24.80 | 3,485,024 | +0.03(+0.12%) |
Mar 05, 2024 | 24.80 | 24.84 | 24.76 | 24.77 | 4,377,656 | -0.04(-0.16%) |
Mar 04, 2024 | 24.80 | 24.82 | 24.76 | 24.81 | 3,626,080 | +0.01(+0.04%) |
Mar 01, 2024 | 24.74 | 24.80 | 24.69 | 24.80 | 7,120,994 | +0.10(+0.39%) |
Feb 29, 2024 | 24.73 | 24.75 | 24.69 | 24.70 | 5,185,352 | +0.02(+0.08%) |
Feb 28, 2024 | 24.68 | 24.69 | 24.65 | 24.69 | 3,089,725 | +0.01(+0.04%) |
Feb 27, 2024 | 24.69 | 24.69 | 24.64 | 24.68 | 3,631,197 | +0.01(+0.04%) |
Feb 26, 2024 | 24.71 | 24.72 | 24.65 | 24.67 | 3,679,826 | -0.03(-0.12%) |
Feb 23, 2024 | 24.71 | 24.72 | 24.68 | 24.69 | 4,711,781 | +0.02(+0.08%) |
Feb 22, 2024 | 24.67 | 24.69 | 24.63 | 24.68 | 4,904,146 | +0.09(+0.36%) |
Feb 21, 2024 | 24.62 | 24.63 | 24.55 | 24.59 | 4,450,097 | -0.04(-0.16%) |
Feb 20, 2024 | 24.58 | 24.63 | 24.56 | 24.63 | 5,476,011 | +0.05(+0.20%) |
Feb 16, 2024 | 24.60 | 24.60 | 24.55 | 24.58 | 5,236,597 | -0.06(-0.24%) |
Feb 15, 2024 | 24.63 | 24.66 | 24.59 | 24.64 | 5,236,417 | +0.06(+0.24%) |
Feb 14, 2024 | 24.58 | 24.61 | 24.54 | 24.58 | 4,878,136 | +0.07(+0.28%) |
Feb 13, 2024 | 24.53 | 24.56 | 24.47 | 24.51 | 7,800,169 | -0.13(-0.52%) |
Feb 12, 2024 | 24.71 | 24.71 | 24.64 | 24.64 | 3,762,630 | -0.06(-0.24%) |
Feb 09, 2024 | 24.69 | 24.70 | 24.63 | 24.69 | 4,228,053 | +0.04(+0.16%) |
Feb 08, 2024 | 24.66 | 24.68 | 24.63 | 24.66 | 2,609,108 | +0.02(+0.08%) |
Feb 07, 2024 | 24.67 | 24.67 | 24.60 | 24.64 | 3,456,065 | +0.03(+0.12%) |
Feb 06, 2024 | 24.56 | 24.63 | 24.53 | 24.61 | 5,607,071 | +0.08(+0.32%) |
Feb 05, 2024 | 24.57 | 24.57 | 24.49 | 24.53 | 4,926,478 | -0.08(-0.32%) |
Feb 02, 2024 | 24.58 | 24.64 | 24.56 | 24.61 | 8,580,883 | -0.08(-0.32%) |
Feb 01, 2024 | 24.66 | 24.72 | 24.59 | 24.69 | 6,426,054 | +0.09(+0.38%) |
Jan 31, 2024 | 24.67 | 24.70 | 24.57 | 24.59 | 7,794,296 | -0.03(-0.12%) |
Jan 30, 2024 | 24.68 | 24.69 | 24.60 | 24.62 | 7,144,716 | -0.04(-0.16%) |
Jan 29, 2024 | 24.65 | 24.67 | 24.60 | 24.66 | 3,433,867 | +0.05(+0.20%) |
Jan 26, 2024 | 24.64 | 24.66 | 24.61 | 24.61 | 2,652,173 | -0.03(-0.12%) |
Jan 25, 2024 | 24.58 | 24.64 | 24.54 | 24.64 | 4,206,464 | +0.14(+0.56%) |
Jan 24, 2024 | 24.57 | 24.57 | 24.48 | 24.50 | 4,630,503 | +0.00(+0.00%) |
Jan 23, 2024 | 24.52 | 24.52 | 24.46 | 24.50 | 2,265,440 | +0.00(+0.00%) |
Jan 22, 2024 | 24.52 | 24.56 | 24.48 | 24.50 | 5,063,381 | +0.01(+0.04%) |
Jan 19, 2024 | 24.48 | 24.49 | 24.40 | 24.49 | 3,945,195 | +0.04(+0.16%) |
Jan 18, 2024 | 24.46 | 24.46 | 24.41 | 24.46 | 4,435,079 | +0.06(+0.24%) |
Jan 17, 2024 | 24.45 | 24.45 | 24.37 | 24.40 | 2,501,261 | -0.10(-0.40%) |
Jan 16, 2024 | 24.57 | 24.58 | 24.48 | 24.49 | 4,115,672 | -0.12(-0.48%) |
Jan 12, 2024 | 24.64 | 24.67 | 24.58 | 24.61 | 4,215,884 | +0.01(+0.04%) |
Jan 11, 2024 | 24.55 | 24.60 | 24.48 | 24.60 | 4,794,502 | +0.07(+0.28%) |
Jan 10, 2024 | 24.55 | 24.56 | 24.50 | 24.53 | 2,369,666 | +0.02(+0.08%) |
Jan 09, 2024 | 24.46 | 24.54 | 24.44 | 24.51 | 2,874,174 | +0.03(+0.12%) |
Jan 08, 2024 | 24.40 | 24.49 | 24.38 | 24.48 | 2,518,911 | +0.12(+0.48%) |
Jan 05, 2024 | 24.36 | 24.46 | 24.34 | 24.37 | 4,104,339 | +0.02(+0.08%) |
Jan 04, 2024 | 24.42 | 24.42 | 24.35 | 24.35 | 1,858,714 | -0.08(-0.32%) |
Jan 03, 2024 | 24.38 | 24.48 | 24.35 | 24.43 | 2,068,233 | -0.05(-0.20%) |