Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 23.77 | 23.93 | 23.69 | 23.69 | 40,211 | -0.12(-0.50%) |
Mar 27, 2024 | 23.80 | 23.82 | 23.79 | 23.81 | 13,524 | +0.02(+0.10%) |
Mar 26, 2024 | 23.81 | 23.83 | 23.78 | 23.78 | 1,040 | -0.02(-0.08%) |
Mar 25, 2024 | 23.83 | 23.83 | 23.75 | 23.80 | 6,528 | +0.07(+0.31%) |
Mar 22, 2024 | 23.87 | 23.89 | 23.73 | 23.73 | 11,008 | -0.10(-0.42%) |
Mar 21, 2024 | 23.85 | 23.85 | 23.82 | 23.83 | 1,363 | +0.00(+0.00%) |
Mar 20, 2024 | 23.82 | 23.87 | 23.77 | 23.83 | 5,222 | +0.03(+0.15%) |
Mar 19, 2024 | 23.82 | 23.86 | 23.79 | 23.79 | 4,178 | -0.02(-0.10%) |
Mar 18, 2024 | 23.83 | 23.83 | 23.81 | 23.82 | 1,239 | +0.02(+0.08%) |
Mar 15, 2024 | 23.80 | 23.81 | 23.76 | 23.80 | 10,434 | +0.01(+0.04%) |
Mar 14, 2024 | 23.80 | 23.80 | 23.79 | 23.79 | 133 | -0.07(-0.29%) |
Mar 13, 2024 | 23.89 | 23.89 | 23.84 | 23.86 | 1,987 | -0.05(-0.19%) |
Mar 12, 2024 | 23.88 | 23.94 | 23.88 | 23.90 | 2,928 | +0.02(+0.09%) |
Mar 11, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 292 | +0.00(+0.02%) |
Mar 08, 2024 | 23.86 | 23.90 | 23.86 | 23.88 | 2,708 | +0.01(+0.06%) |
Mar 07, 2024 | 23.85 | 23.87 | 23.85 | 23.86 | 1,391 | +0.04(+0.17%) |
Mar 06, 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 452 | +0.03(+0.15%) |
Mar 05, 2024 | 23.78 | 23.98 | 23.78 | 23.79 | 3,999 | +0.02(+0.10%) |
Mar 04, 2024 | 23.76 | 23.77 | 23.76 | 23.77 | 1,951 | +0.01(+0.03%) |
Mar 01, 2024 | 23.74 | 23.77 | 23.74 | 23.76 | 9,054 | +0.01(+0.04%) |
Feb 29, 2024 | 23.74 | 23.76 | 23.74 | 23.75 | 9,294 | +0.02(+0.08%) |
Feb 28, 2024 | 23.71 | 23.73 | 23.70 | 23.73 | 1,356 | +0.03(+0.12%) |
Feb 27, 2024 | 23.70 | 23.71 | 23.70 | 23.70 | 716 | -0.00(-0.02%) |
Feb 26, 2024 | 23.71 | 23.71 | 23.70 | 23.71 | 680 | -0.03(-0.12%) |
Feb 23, 2024 | 23.72 | 23.75 | 23.72 | 23.74 | 12,583 | +0.09(+0.39%) |
Feb 22, 2024 | 23.67 | 23.67 | 23.64 | 23.64 | 677 | -0.05(-0.20%) |
Feb 21, 2024 | 23.68 | 23.69 | 23.68 | 23.69 | 589 | +0.00(+0.02%) |
Feb 20, 2024 | 23.66 | 23.71 | 23.66 | 23.69 | 3,596 | +0.02(+0.08%) |
Feb 16, 2024 | 23.62 | 23.67 | 23.62 | 23.67 | 3,070 | -0.02(-0.08%) |
Feb 15, 2024 | 23.66 | 23.71 | 23.66 | 23.69 | 6,388 | +0.02(+0.08%) |
Feb 14, 2024 | 23.66 | 23.67 | 23.66 | 23.67 | 350 | +0.11(+0.46%) |
Feb 13, 2024 | 23.62 | 23.62 | 23.56 | 23.56 | 569 | -0.16(-0.67%) |
Feb 12, 2024 | 23.66 | 23.72 | 23.66 | 23.72 | 1,512 | +0.06(+0.25%) |
Feb 09, 2024 | 23.66 | 23.66 | 23.62 | 23.66 | 1,930 | +0.00(+0.00%) |
Feb 08, 2024 | 23.63 | 23.67 | 23.63 | 23.66 | 1,456 | -0.01(-0.04%) |
Feb 07, 2024 | 23.63 | 23.68 | 23.63 | 23.67 | 1,990 | +0.02(+0.10%) |
Feb 06, 2024 | 23.55 | 23.65 | 23.55 | 23.64 | 7,073 | +0.09(+0.38%) |
Feb 05, 2024 | 23.66 | 23.67 | 23.52 | 23.55 | 35,094 | -0.20(-0.83%) |
Feb 02, 2024 | 23.78 | 23.78 | 23.73 | 23.75 | 10,970 | -0.20(-0.82%) |
Feb 01, 2024 | 23.93 | 23.95 | 23.93 | 23.95 | 449 | +0.16(+0.69%) |
Jan 31, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 280 | +0.13(+0.54%) |
Jan 30, 2024 | 23.66 | 23.66 | 23.65 | 23.66 | 1,303 | +0.04(+0.17%) |
Jan 29, 2024 | 23.61 | 23.62 | 23.61 | 23.62 | 2,572 | +0.12(+0.50%) |
Jan 26, 2024 | 23.48 | 23.51 | 23.48 | 23.50 | 2,753 | +0.00(+0.00%) |
Jan 25, 2024 | 23.51 | 23.51 | 23.50 | 23.50 | 10,281 | +0.01(+0.06%) |
Jan 24, 2024 | 23.55 | 23.55 | 23.49 | 23.49 | 4,984 | -0.01(-0.04%) |
Jan 23, 2024 | 23.52 | 23.54 | 23.50 | 23.50 | 2,343 | -0.06(-0.25%) |
Jan 22, 2024 | 23.56 | 23.57 | 23.55 | 23.55 | 503 | +0.04(+0.15%) |
Jan 19, 2024 | 23.50 | 23.52 | 23.50 | 23.52 | 3,477 | -0.00(-0.01%) |
Jan 18, 2024 | 23.58 | 23.58 | 23.52 | 23.52 | 4,972 | -0.08(-0.36%) |
Jan 17, 2024 | 23.65 | 23.65 | 23.60 | 23.60 | 3,236 | -0.07(-0.31%) |
Jan 16, 2024 | 23.73 | 23.73 | 23.65 | 23.68 | 2,471 | -0.09(-0.39%) |
Jan 12, 2024 | 23.76 | 23.80 | 23.76 | 23.77 | 5,771 | +0.00(+0.00%) |
Jan 11, 2024 | 23.73 | 23.78 | 23.73 | 23.77 | 7,939 | +0.06(+0.25%) |
Jan 10, 2024 | 23.75 | 23.77 | 23.71 | 23.71 | 4,745 | -0.04(-0.17%) |
Jan 09, 2024 | 23.79 | 23.79 | 23.75 | 23.75 | 8,817 | -0.01(-0.04%) |
Jan 08, 2024 | 23.77 | 23.80 | 23.74 | 23.76 | 9,377 | +0.05(+0.21%) |
Jan 05, 2024 | 23.72 | 23.72 | 23.71 | 23.71 | 165 | +0.00(+0.00%) |
Jan 04, 2024 | 23.69 | 23.72 | 23.69 | 23.71 | 1,306 | -0.02(-0.09%) |
Jan 03, 2024 | 23.68 | 23.79 | 23.68 | 23.73 | 417 | +0.02(+0.09%) |