Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 23.14 | 23.19 | 23.13 | 23.16 | 135,413 | +0.00(+0.00%) |
Mar 27, 2024 | 23.12 | 23.17 | 23.12 | 23.16 | 213,421 | +0.05(+0.21%) |
Mar 26, 2024 | 23.11 | 23.12 | 23.10 | 23.12 | 116,321 | +0.01(+0.04%) |
Mar 25, 2024 | 23.16 | 23.17 | 23.11 | 23.11 | 61,182 | -0.06(-0.25%) |
Mar 22, 2024 | 23.19 | 23.19 | 23.15 | 23.16 | 83,309 | +0.08(+0.34%) |
Mar 21, 2024 | 23.12 | 23.14 | 23.09 | 23.09 | 85,187 | +0.02(+0.08%) |
Mar 20, 2024 | 22.97 | 23.07 | 22.96 | 23.07 | 95,609 | +0.10(+0.43%) |
Mar 19, 2024 | 22.95 | 22.99 | 22.95 | 22.97 | 69,680 | +0.04(+0.19%) |
Mar 18, 2024 | 22.93 | 22.95 | 22.91 | 22.92 | 168,157 | -0.02(-0.11%) |
Mar 15, 2024 | 22.96 | 22.98 | 22.94 | 22.95 | 101,840 | +0.02(+0.09%) |
Mar 14, 2024 | 23.02 | 23.03 | 22.93 | 22.93 | 145,554 | -0.15(-0.64%) |
Mar 13, 2024 | 23.12 | 23.12 | 23.07 | 23.08 | 63,371 | -0.02(-0.08%) |
Mar 12, 2024 | 23.13 | 23.14 | 23.10 | 23.10 | 144,075 | -0.05(-0.21%) |
Mar 11, 2024 | 23.17 | 23.18 | 23.13 | 23.14 | 152,916 | -0.04(-0.17%) |
Mar 08, 2024 | 23.21 | 23.23 | 23.17 | 23.18 | 148,645 | +0.02(+0.11%) |
Mar 07, 2024 | 23.16 | 23.18 | 23.13 | 23.16 | 130,494 | -0.00(-0.02%) |
Mar 06, 2024 | 23.17 | 23.21 | 23.14 | 23.16 | 176,926 | +0.03(+0.13%) |
Mar 05, 2024 | 23.12 | 23.16 | 23.11 | 23.13 | 148,558 | +0.08(+0.34%) |
Mar 04, 2024 | 23.04 | 23.07 | 23.03 | 23.06 | 98,547 | -0.04(-0.17%) |
Mar 01, 2024 | 22.98 | 23.10 | 22.94 | 23.10 | 146,452 | +0.11(+0.47%) |
Feb 29, 2024 | 22.95 | 23.00 | 22.95 | 22.99 | 190,675 | +0.05(+0.24%) |
Feb 28, 2024 | 22.90 | 22.94 | 22.89 | 22.93 | 168,910 | +0.07(+0.32%) |
Feb 27, 2024 | 22.88 | 22.91 | 22.86 | 22.86 | 141,217 | -0.03(-0.13%) |
Feb 26, 2024 | 22.91 | 22.91 | 22.86 | 22.89 | 139,420 | +0.01(+0.04%) |
Feb 23, 2024 | 22.83 | 22.90 | 22.83 | 22.88 | 127,414 | +0.03(+0.13%) |
Feb 22, 2024 | 22.87 | 22.91 | 22.82 | 22.85 | 329,862 | -0.04(-0.17%) |
Feb 21, 2024 | 22.94 | 22.95 | 22.88 | 22.89 | 120,154 | -0.04(-0.17%) |
Feb 20, 2024 | 22.93 | 22.95 | 22.93 | 22.93 | 140,362 | +0.02(+0.09%) |
Feb 16, 2024 | 22.89 | 22.91 | 22.88 | 22.91 | 262,483 | -0.04(-0.17%) |
Feb 15, 2024 | 22.96 | 22.97 | 22.94 | 22.95 | 86,673 | +0.05(+0.21%) |
Feb 14, 2024 | 22.83 | 22.93 | 22.83 | 22.90 | 286,463 | +0.09(+0.39%) |
Feb 13, 2024 | 22.86 | 22.88 | 22.81 | 22.81 | 115,105 | -0.15(-0.64%) |
Feb 12, 2024 | 22.96 | 22.97 | 22.93 | 22.96 | 173,232 | +0.00(+0.02%) |
Feb 09, 2024 | 22.95 | 22.98 | 22.94 | 22.95 | 93,225 | -0.02(-0.11%) |
Feb 08, 2024 | 22.99 | 23.00 | 22.96 | 22.98 | 142,555 | -0.04(-0.17%) |
Feb 07, 2024 | 23.02 | 23.06 | 23.00 | 23.02 | 148,253 | -0.02(-0.09%) |
Feb 06, 2024 | 22.98 | 23.07 | 22.98 | 23.04 | 134,180 | +0.08(+0.34%) |
Feb 05, 2024 | 23.01 | 23.02 | 22.94 | 22.96 | 129,560 | -0.10(-0.42%) |
Feb 02, 2024 | 23.12 | 23.13 | 23.04 | 23.06 | 237,321 | -0.23(-0.99%) |
Feb 01, 2024 | 23.32 | 23.38 | 23.27 | 23.29 | 236,567 | +0.00(+0.02%) |
Jan 31, 2024 | 23.20 | 23.28 | 23.19 | 23.28 | 159,666 | +0.15(+0.63%) |
Jan 30, 2024 | 23.16 | 23.17 | 23.10 | 23.13 | 211,753 | -0.01(-0.04%) |
Jan 29, 2024 | 23.12 | 23.15 | 23.10 | 23.14 | 636,453 | +0.12(+0.51%) |
Jan 26, 2024 | 23.07 | 23.07 | 23.03 | 23.03 | 175,177 | +0.05(+0.21%) |
Jan 25, 2024 | 23.05 | 23.08 | 22.98 | 22.98 | 238,566 | -0.01(-0.04%) |
Jan 24, 2024 | 23.08 | 23.09 | 22.99 | 22.99 | 152,883 | -0.04(-0.17%) |
Jan 23, 2024 | 23.02 | 23.04 | 23.00 | 23.03 | 131,371 | -0.06(-0.25%) |
Jan 22, 2024 | 23.10 | 23.12 | 23.09 | 23.09 | 167,155 | +0.01(+0.04%) |
Jan 19, 2024 | 23.06 | 23.09 | 23.02 | 23.08 | 108,968 | -0.01(-0.06%) |
Jan 18, 2024 | 23.07 | 23.10 | 23.06 | 23.09 | 261,227 | +0.03(+0.15%) |
Jan 17, 2024 | 23.06 | 23.08 | 23.04 | 23.06 | 266,028 | -0.10(-0.42%) |
Jan 16, 2024 | 23.20 | 23.22 | 23.12 | 23.15 | 257,799 | -0.10(-0.42%) |
Jan 12, 2024 | 23.21 | 23.27 | 23.21 | 23.25 | 204,258 | +0.11(+0.47%) |
Jan 11, 2024 | 23.11 | 23.15 | 23.06 | 23.14 | 138,297 | +0.12(+0.51%) |
Jan 10, 2024 | 23.07 | 23.09 | 23.03 | 23.03 | 158,523 | -0.02(-0.11%) |
Jan 09, 2024 | 23.05 | 23.08 | 23.05 | 23.05 | 124,953 | -0.02(-0.11%) |
Jan 08, 2024 | 23.01 | 23.12 | 23.01 | 23.08 | 157,121 | +0.06(+0.26%) |
Jan 05, 2024 | 23.02 | 23.12 | 23.01 | 23.02 | 309,206 | -0.04(-0.17%) |
Jan 04, 2024 | 23.07 | 23.10 | 23.06 | 23.06 | 193,538 | -0.12(-0.51%) |
Jan 03, 2024 | 23.05 | 23.17 | 23.05 | 23.17 | 145,323 | +0.05(+0.21%) |