Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 24.63 | 24.73 | 24.50 | 24.63 | 28,082 | +0.08(+0.32%) |
Mar 27, 2024 | 24.59 | 24.59 | 24.39 | 24.55 | 24,082 | +0.10(+0.40%) |
Mar 26, 2024 | 24.40 | 24.54 | 24.40 | 24.45 | 27,347 | +0.06(+0.24%) |
Mar 25, 2024 | 24.25 | 24.48 | 24.25 | 24.39 | 22,105 | -0.04(-0.16%) |
Mar 22, 2024 | 24.62 | 24.63 | 24.37 | 24.43 | 39,974 | -0.18(-0.72%) |
Mar 21, 2024 | 24.51 | 24.83 | 24.51 | 24.61 | 42,131 | +0.14(+0.56%) |
Mar 20, 2024 | 24.21 | 24.51 | 24.21 | 24.47 | 31,543 | +0.20(+0.84%) |
Mar 19, 2024 | 24.20 | 24.27 | 24.16 | 24.27 | 10,836 | +0.04(+0.16%) |
Mar 18, 2024 | 24.29 | 24.42 | 24.23 | 24.23 | 15,727 | +0.00(+0.00%) |
Mar 15, 2024 | 24.39 | 24.46 | 24.23 | 24.23 | 16,098 | -0.24(-0.96%) |
Mar 14, 2024 | 24.71 | 24.72 | 24.46 | 24.46 | 24,672 | -0.22(-0.87%) |
Mar 13, 2024 | 24.70 | 24.70 | 24.64 | 24.68 | 16,843 | +0.01(+0.04%) |
Mar 12, 2024 | 24.41 | 24.70 | 24.31 | 24.67 | 13,781 | +0.36(+1.49%) |
Mar 11, 2024 | 24.33 | 24.36 | 24.18 | 24.31 | 21,303 | +0.01(+0.04%) |
Mar 08, 2024 | 24.51 | 24.52 | 24.30 | 24.30 | 31,824 | -0.10(-0.40%) |
Mar 07, 2024 | 24.14 | 24.40 | 24.14 | 24.39 | 30,955 | +0.28(+1.18%) |
Mar 06, 2024 | 24.10 | 24.19 | 24.05 | 24.11 | 35,208 | +0.20(+0.82%) |
Mar 05, 2024 | 24.25 | 24.25 | 23.86 | 23.91 | 31,365 | -0.31(-1.30%) |
Mar 04, 2024 | 24.27 | 24.36 | 24.23 | 24.23 | 19,476 | -0.08(-0.32%) |
Mar 01, 2024 | 24.04 | 24.33 | 24.04 | 24.31 | 31,515 | +0.31(+1.31%) |
Feb 29, 2024 | 24.04 | 24.12 | 23.94 | 23.99 | 37,190 | +0.10(+0.41%) |
Feb 28, 2024 | 23.96 | 23.98 | 23.87 | 23.89 | 27,817 | -0.13(-0.53%) |
Feb 27, 2024 | 24.09 | 24.24 | 23.99 | 24.02 | 31,360 | -0.11(-0.45%) |
Feb 26, 2024 | 24.23 | 24.30 | 24.13 | 24.13 | 16,154 | -0.04(-0.16%) |
Feb 23, 2024 | 24.29 | 24.38 | 24.17 | 24.17 | 36,255 | -0.03(-0.12%) |
Feb 22, 2024 | 23.98 | 24.21 | 23.95 | 24.20 | 25,964 | +0.48(+2.03%) |
Feb 21, 2024 | 23.74 | 23.84 | 23.52 | 23.72 | 21,125 | +0.05(+0.20%) |
Feb 20, 2024 | 23.89 | 23.89 | 23.60 | 23.67 | 13,855 | -0.19(-0.78%) |
Feb 16, 2024 | 23.91 | 24.00 | 23.71 | 23.86 | 24,922 | +0.00(+0.00%) |
Feb 15, 2024 | 23.83 | 23.93 | 23.77 | 23.86 | 16,242 | +0.07(+0.29%) |
Feb 14, 2024 | 23.62 | 23.84 | 23.62 | 23.79 | 20,205 | +0.31(+1.33%) |
Feb 13, 2024 | 23.71 | 23.76 | 23.40 | 23.48 | 22,552 | -0.53(-2.19%) |
Feb 12, 2024 | 23.90 | 24.09 | 23.86 | 24.00 | 23,343 | +0.11(+0.45%) |
Feb 09, 2024 | 23.86 | 23.98 | 23.83 | 23.90 | 23,084 | +0.07(+0.29%) |
Feb 08, 2024 | 23.89 | 24.07 | 23.74 | 23.83 | 47,542 | -0.03(-0.12%) |
Feb 07, 2024 | 23.54 | 24.10 | 23.54 | 23.86 | 45,180 | +0.38(+1.62%) |
Feb 06, 2024 | 23.54 | 23.54 | 23.43 | 23.48 | 26,623 | +0.02(+0.08%) |
Feb 05, 2024 | 23.53 | 23.53 | 23.31 | 23.46 | 22,069 | -0.02(-0.08%) |
Feb 02, 2024 | 23.51 | 23.54 | 23.37 | 23.48 | 18,499 | -0.02(-0.08%) |
Feb 01, 2024 | 23.27 | 23.57 | 23.27 | 23.50 | 16,105 | +0.24(+1.05%) |
Jan 31, 2024 | 23.59 | 23.59 | 23.24 | 23.25 | 24,730 | -0.31(-1.32%) |
Jan 30, 2024 | 23.54 | 23.59 | 23.50 | 23.56 | 28,988 | +0.05(+0.21%) |
Jan 29, 2024 | 23.38 | 23.54 | 23.32 | 23.52 | 35,274 | +0.20(+0.88%) |
Jan 26, 2024 | 23.34 | 23.37 | 23.23 | 23.31 | 35,537 | +0.00(+0.00%) |
Jan 25, 2024 | 23.31 | 23.45 | 23.21 | 23.31 | 47,155 | +0.02(+0.08%) |
Jan 24, 2024 | 23.43 | 23.51 | 23.25 | 23.29 | 29,124 | +0.07(+0.29%) |
Jan 23, 2024 | 23.30 | 23.30 | 23.15 | 23.22 | 21,688 | -0.02(-0.08%) |
Jan 22, 2024 | 23.33 | 23.33 | 23.21 | 23.24 | 32,476 | +0.01(+0.03%) |
Jan 19, 2024 | 23.46 | 23.63 | 23.23 | 23.23 | 10,321 | -0.10(-0.42%) |
Jan 18, 2024 | 22.82 | 23.36 | 22.82 | 23.33 | 11,669 | +0.60(+2.64%) |
Jan 17, 2024 | 22.72 | 22.91 | 22.61 | 22.73 | 23,028 | -0.20(-0.89%) |
Jan 16, 2024 | 23.36 | 23.35 | 22.93 | 22.93 | 16,512 | -0.51(-2.19%) |
Jan 12, 2024 | 23.86 | 23.91 | 23.45 | 23.45 | 29,806 | -0.34(-1.43%) |
Jan 11, 2024 | 23.26 | 23.90 | 23.10 | 23.79 | 79,642 | +0.62(+2.68%) |
Jan 10, 2024 | 22.89 | 23.19 | 22.89 | 23.17 | 17,233 | +0.30(+1.31%) |
Jan 09, 2024 | 22.94 | 22.94 | 22.75 | 22.87 | 13,754 | -0.05(-0.21%) |
Jan 08, 2024 | 22.63 | 22.91 | 22.63 | 22.91 | 23,106 | +0.33(+1.46%) |
Jan 05, 2024 | 22.52 | 22.71 | 22.51 | 22.59 | 16,603 | -0.01(-0.04%) |
Jan 04, 2024 | 22.52 | 22.67 | 22.49 | 22.59 | 20,346 | +0.12(+0.52%) |
Jan 03, 2024 | 22.61 | 22.62 | 22.47 | 22.48 | 34,712 | -0.17(-0.77%) |