Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 23.85 | 24.01 | 23.77 | 23.77 | 40,081 | -0.12(-0.50%) |
Mar 27, 2024 | 23.88 | 23.90 | 23.87 | 23.89 | 13,480 | +0.02(+0.10%) |
Mar 26, 2024 | 23.89 | 23.91 | 23.86 | 23.86 | 1,037 | -0.02(-0.08%) |
Mar 25, 2024 | 23.91 | 23.91 | 23.83 | 23.88 | 6,507 | +0.07(+0.31%) |
Mar 22, 2024 | 23.95 | 23.97 | 23.81 | 23.81 | 10,972 | -0.10(-0.42%) |
Mar 21, 2024 | 23.93 | 23.93 | 23.90 | 23.91 | 1,358 | +0.00(+0.00%) |
Mar 20, 2024 | 23.90 | 23.95 | 23.85 | 23.91 | 5,205 | +0.03(+0.15%) |
Mar 19, 2024 | 23.90 | 23.94 | 23.87 | 23.87 | 4,164 | -0.02(-0.10%) |
Mar 18, 2024 | 23.91 | 23.91 | 23.89 | 23.90 | 1,235 | +0.02(+0.08%) |
Mar 15, 2024 | 23.88 | 23.89 | 23.84 | 23.88 | 10,401 | +0.01(+0.04%) |
Mar 14, 2024 | 23.88 | 23.88 | 23.87 | 23.87 | 132 | -0.07(-0.29%) |
Mar 13, 2024 | 23.97 | 23.97 | 23.92 | 23.94 | 1,980 | -0.05(-0.19%) |
Mar 12, 2024 | 23.96 | 24.02 | 23.96 | 23.98 | 2,918 | +0.02(+0.09%) |
Mar 11, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 291 | +0.01(+0.02%) |
Mar 08, 2024 | 23.94 | 23.98 | 23.94 | 23.96 | 2,700 | +0.01(+0.06%) |
Mar 07, 2024 | 23.93 | 23.95 | 23.93 | 23.94 | 1,386 | +0.04(+0.17%) |
Mar 06, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 450 | +0.03(+0.15%) |
Mar 05, 2024 | 23.86 | 24.06 | 23.86 | 23.87 | 3,986 | +0.02(+0.10%) |
Mar 04, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 1,945 | +0.01(+0.03%) |
Mar 01, 2024 | 23.82 | 23.84 | 23.82 | 23.84 | 9,025 | +0.01(+0.04%) |
Feb 29, 2024 | 23.82 | 23.83 | 23.81 | 23.83 | 9,264 | +0.02(+0.08%) |
Feb 28, 2024 | 23.79 | 23.81 | 23.77 | 23.81 | 1,352 | +0.03(+0.12%) |
Feb 27, 2024 | 23.78 | 23.79 | 23.78 | 23.78 | 714 | -0.00(-0.02%) |
Feb 26, 2024 | 23.78 | 23.78 | 23.77 | 23.78 | 678 | -0.03(-0.12%) |
Feb 23, 2024 | 23.80 | 23.83 | 23.80 | 23.81 | 12,542 | +0.09(+0.39%) |
Feb 22, 2024 | 23.75 | 23.75 | 23.72 | 23.72 | 675 | -0.05(-0.20%) |
Feb 21, 2024 | 23.75 | 23.77 | 23.75 | 23.77 | 587 | +0.01(+0.02%) |
Feb 20, 2024 | 23.74 | 23.79 | 23.74 | 23.76 | 3,585 | +0.02(+0.08%) |
Feb 16, 2024 | 23.70 | 23.75 | 23.70 | 23.74 | 3,060 | -0.02(-0.08%) |
Feb 15, 2024 | 23.74 | 23.79 | 23.74 | 23.76 | 6,367 | +0.02(+0.08%) |
Feb 14, 2024 | 23.73 | 23.75 | 23.73 | 23.74 | 349 | +0.11(+0.46%) |
Feb 13, 2024 | 23.70 | 23.70 | 23.64 | 23.64 | 567 | -0.16(-0.67%) |
Feb 12, 2024 | 23.74 | 23.79 | 23.74 | 23.79 | 1,507 | +0.06(+0.25%) |
Feb 09, 2024 | 23.74 | 23.74 | 23.70 | 23.73 | 1,924 | +0.00(+0.00%) |
Feb 08, 2024 | 23.71 | 23.75 | 23.71 | 23.73 | 1,451 | -0.01(-0.04%) |
Feb 07, 2024 | 23.71 | 23.75 | 23.71 | 23.74 | 1,984 | +0.02(+0.10%) |
Feb 06, 2024 | 23.63 | 23.73 | 23.63 | 23.72 | 7,050 | +0.09(+0.38%) |
Feb 05, 2024 | 23.74 | 23.75 | 23.60 | 23.63 | 34,981 | -0.20(-0.83%) |
Feb 02, 2024 | 23.86 | 23.86 | 23.81 | 23.83 | 10,934 | -0.20(-0.82%) |
Feb 01, 2024 | 24.01 | 24.03 | 24.01 | 24.03 | 448 | +0.16(+0.69%) |
Jan 31, 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 279 | +0.13(+0.54%) |
Jan 30, 2024 | 23.73 | 23.73 | 23.72 | 23.73 | 1,298 | +0.04(+0.17%) |
Jan 29, 2024 | 23.68 | 23.69 | 23.68 | 23.69 | 2,564 | +0.12(+0.50%) |
Jan 26, 2024 | 23.56 | 23.59 | 23.56 | 23.58 | 2,744 | +0.00(+0.00%) |
Jan 25, 2024 | 23.59 | 23.59 | 23.58 | 23.58 | 10,248 | +0.01(+0.06%) |
Jan 24, 2024 | 23.63 | 23.63 | 23.56 | 23.56 | 4,968 | -0.01(-0.04%) |
Jan 23, 2024 | 23.60 | 23.62 | 23.57 | 23.57 | 2,335 | -0.06(-0.25%) |
Jan 22, 2024 | 23.64 | 23.65 | 23.63 | 23.63 | 502 | +0.04(+0.16%) |
Jan 19, 2024 | 23.58 | 23.60 | 23.58 | 23.59 | 3,466 | -0.00(-0.01%) |
Jan 18, 2024 | 23.66 | 23.66 | 23.60 | 23.60 | 4,955 | -0.08(-0.36%) |
Jan 17, 2024 | 23.72 | 23.72 | 23.68 | 23.68 | 3,225 | -0.07(-0.31%) |
Jan 16, 2024 | 23.81 | 23.81 | 23.72 | 23.75 | 2,463 | -0.09(-0.39%) |
Jan 12, 2024 | 23.83 | 23.87 | 23.83 | 23.85 | 5,752 | +0.00(+0.00%) |
Jan 11, 2024 | 23.80 | 23.85 | 23.80 | 23.85 | 7,913 | +0.06(+0.25%) |
Jan 10, 2024 | 23.82 | 23.84 | 23.79 | 23.79 | 4,730 | -0.04(-0.17%) |
Jan 09, 2024 | 23.86 | 23.86 | 23.83 | 23.83 | 8,789 | -0.01(-0.04%) |
Jan 08, 2024 | 23.84 | 23.87 | 23.81 | 23.84 | 9,347 | +0.05(+0.21%) |
Jan 05, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 165 | +0.00(+0.00%) |
Jan 04, 2024 | 23.76 | 23.79 | 23.76 | 23.79 | 1,302 | -0.02(-0.09%) |
Jan 03, 2024 | 23.75 | 23.86 | 23.75 | 23.81 | 416 | +0.02(+0.09%) |