Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 24.62 | 24.63 | 24.62 | 24.62 | 744 | -0.00(-0.02%) |
Mar 27, 2024 | 24.61 | 24.63 | 24.61 | 24.63 | 855 | +0.06(+0.24%) |
Mar 26, 2024 | 24.53 | 24.57 | 24.53 | 24.57 | 951 | +0.01(+0.04%) |
Mar 25, 2024 | 24.58 | 24.58 | 24.54 | 24.56 | 5,491 | -0.04(-0.17%) |
Mar 22, 2024 | 24.59 | 24.62 | 24.59 | 24.60 | 2,041 | +0.00(+0.00%) |
Mar 21, 2024 | 24.62 | 24.62 | 24.59 | 24.60 | 947 | +0.01(+0.06%) |
Mar 20, 2024 | 24.52 | 24.58 | 24.52 | 24.58 | 875 | +0.04(+0.15%) |
Mar 19, 2024 | 24.55 | 24.56 | 24.54 | 24.55 | 3,947 | +0.08(+0.31%) |
Mar 18, 2024 | 24.49 | 24.49 | 24.46 | 24.47 | 1,920 | -0.03(-0.14%) |
Mar 15, 2024 | 24.50 | 24.51 | 24.50 | 24.50 | 780 | -0.01(-0.03%) |
Mar 14, 2024 | 24.60 | 24.60 | 24.50 | 24.51 | 4,246 | -0.14(-0.55%) |
Mar 13, 2024 | 24.67 | 24.67 | 24.65 | 24.65 | 1,584 | -0.03(-0.10%) |
Mar 12, 2024 | 24.69 | 24.71 | 24.67 | 24.67 | 3,264 | -0.08(-0.32%) |
Mar 11, 2024 | 24.73 | 24.77 | 24.73 | 24.75 | 1,647 | -0.01(-0.04%) |
Mar 08, 2024 | 24.80 | 24.80 | 24.73 | 24.76 | 3,310 | +0.03(+0.12%) |
Mar 07, 2024 | 24.71 | 24.73 | 24.71 | 24.73 | 1,394 | +0.04(+0.17%) |
Mar 06, 2024 | 24.69 | 24.70 | 24.69 | 24.69 | 1,363 | +0.04(+0.16%) |
Mar 05, 2024 | 24.61 | 24.65 | 24.61 | 24.65 | 2,793 | +0.11(+0.46%) |
Mar 04, 2024 | 24.53 | 24.55 | 24.51 | 24.54 | 24,984 | -0.07(-0.28%) |
Mar 01, 2024 | 24.49 | 24.63 | 24.44 | 24.61 | 3,732 | +0.09(+0.38%) |
Feb 29, 2024 | 24.47 | 24.56 | 24.47 | 24.51 | 2,959 | +0.05(+0.20%) |
Feb 28, 2024 | 24.46 | 24.46 | 24.45 | 24.46 | 649 | +0.02(+0.06%) |
Feb 27, 2024 | 24.47 | 24.47 | 24.43 | 24.45 | 1,079 | -0.02(-0.08%) |
Feb 26, 2024 | 24.52 | 24.52 | 24.44 | 24.47 | 3,879 | -0.03(-0.12%) |
Feb 23, 2024 | 24.43 | 24.51 | 24.43 | 24.50 | 2,817 | +0.07(+0.27%) |
Feb 22, 2024 | 24.32 | 24.49 | 24.32 | 24.43 | 36,852 | +0.02(+0.08%) |
Feb 21, 2024 | 24.47 | 24.47 | 24.40 | 24.41 | 1,405 | -0.06(-0.24%) |
Feb 20, 2024 | 24.49 | 24.52 | 24.47 | 24.47 | 4,557 | +0.03(+0.12%) |
Feb 16, 2024 | 24.45 | 24.45 | 24.43 | 24.44 | 466 | -0.06(-0.26%) |
Feb 15, 2024 | 24.52 | 24.52 | 24.48 | 24.51 | 1,969 | +0.05(+0.22%) |
Feb 14, 2024 | 24.40 | 24.47 | 24.40 | 24.45 | 3,320 | +0.08(+0.33%) |
Feb 13, 2024 | 24.44 | 24.44 | 24.36 | 24.38 | 4,060 | -0.18(-0.73%) |
Feb 12, 2024 | 24.57 | 24.58 | 24.55 | 24.55 | 2,145 | +0.00(+0.01%) |
Feb 09, 2024 | 24.56 | 24.65 | 24.53 | 24.55 | 5,399 | -0.01(-0.05%) |
Feb 08, 2024 | 24.59 | 24.60 | 24.56 | 24.56 | 2,563 | -0.08(-0.34%) |
Feb 07, 2024 | 24.63 | 24.68 | 24.63 | 24.65 | 1,851 | -0.02(-0.10%) |
Feb 06, 2024 | 24.62 | 24.69 | 24.62 | 24.67 | 1,600 | +0.11(+0.44%) |
Feb 05, 2024 | 24.59 | 24.59 | 24.55 | 24.56 | 3,253 | -0.18(-0.72%) |
Feb 02, 2024 | 24.66 | 24.75 | 24.66 | 24.74 | 3,212 | -0.18(-0.72%) |
Feb 01, 2024 | 24.87 | 24.95 | 24.87 | 24.92 | 5,482 | +0.13(+0.52%) |
Jan 31, 2024 | 24.81 | 24.84 | 24.79 | 24.79 | 1,657 | +0.08(+0.31%) |
Jan 30, 2024 | 24.70 | 24.71 | 24.64 | 24.71 | 3,188 | +0.03(+0.11%) |
Jan 29, 2024 | 24.62 | 24.71 | 24.62 | 24.69 | 2,012 | +0.08(+0.34%) |
Jan 26, 2024 | 24.57 | 24.63 | 24.57 | 24.60 | 5,843 | -0.03(-0.12%) |
Jan 25, 2024 | 24.61 | 24.66 | 24.60 | 24.63 | 3,920 | +0.10(+0.41%) |
Jan 24, 2024 | 24.65 | 24.65 | 24.53 | 24.53 | 24,056 | -0.03(-0.14%) |
Jan 23, 2024 | 24.56 | 24.58 | 24.56 | 24.57 | 1,863 | -0.09(-0.38%) |
Jan 22, 2024 | 24.52 | 24.68 | 24.52 | 24.66 | 3,026 | +0.09(+0.36%) |
Jan 19, 2024 | 24.60 | 24.60 | 24.54 | 24.57 | 12,325 | +0.00(+0.02%) |
Jan 18, 2024 | 24.61 | 24.62 | 24.57 | 24.57 | 1,694 | -0.05(-0.20%) |
Jan 17, 2024 | 24.64 | 24.64 | 24.59 | 24.62 | 3,452 | -0.07(-0.30%) |
Jan 16, 2024 | 24.66 | 24.76 | 24.69 | 24.69 | 6,608 | -0.12(-0.50%) |
Jan 12, 2024 | 24.82 | 24.88 | 24.80 | 24.82 | 2,396 | +0.04(+0.16%) |
Jan 11, 2024 | 24.67 | 24.78 | 24.67 | 24.78 | 1,271 | +0.07(+0.30%) |
Jan 10, 2024 | 24.74 | 24.74 | 24.69 | 24.70 | 3,447 | -0.00(-0.02%) |
Jan 09, 2024 | 24.61 | 24.72 | 24.61 | 24.71 | 7,229 | +0.03(+0.12%) |
Jan 08, 2024 | 24.72 | 24.72 | 24.67 | 24.68 | 3,409 | +0.07(+0.28%) |
Jan 05, 2024 | 24.69 | 24.69 | 24.60 | 24.61 | 1,767 | -0.08(-0.31%) |
Jan 04, 2024 | 24.77 | 24.77 | 24.67 | 24.68 | 9,954 | -0.08(-0.33%) |
Jan 03, 2024 | 24.70 | 24.78 | 24.67 | 24.77 | 2,365 | +0.04(+0.16%) |