Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 25.20 | 25.38 | 25.05 | 25.05 | 38,571 | -0.20(-0.79%) |
Mar 27, 2024 | 25.00 | 25.38 | 24.98 | 25.25 | 33,457 | +0.20(+0.82%) |
Mar 26, 2024 | 25.12 | 25.18 | 24.98 | 25.05 | 13,577 | +0.06(+0.22%) |
Mar 25, 2024 | 25.30 | 25.38 | 24.99 | 24.99 | 30,861 | -0.13(-0.52%) |
Mar 22, 2024 | 25.15 | 25.27 | 25.06 | 25.12 | 22,960 | +0.10(+0.40%) |
Mar 21, 2024 | 24.96 | 25.16 | 24.96 | 25.02 | 24,515 | +0.04(+0.16%) |
Mar 20, 2024 | 25.17 | 25.17 | 24.88 | 24.98 | 25,178 | -0.05(-0.20%) |
Mar 19, 2024 | 25.07 | 25.18 | 24.76 | 25.03 | 45,839 | +0.05(+0.20%) |
Mar 18, 2024 | 24.74 | 25.26 | 24.56 | 24.98 | 32,863 | +0.21(+0.85%) |
Mar 15, 2024 | 24.50 | 24.78 | 24.19 | 24.77 | 17,893 | +0.14(+0.57%) |
Mar 14, 2024 | 24.88 | 24.88 | 24.60 | 24.63 | 45,112 | -0.15(-0.61%) |
Mar 13, 2024 | 24.77 | 24.99 | 24.75 | 24.78 | 22,409 | +0.10(+0.41%) |
Mar 12, 2024 | 24.75 | 24.94 | 24.53 | 24.68 | 26,408 | +0.17(+0.69%) |
Mar 11, 2024 | 24.77 | 25.00 | 24.51 | 24.51 | 13,509 | -0.05(-0.20%) |
Mar 08, 2024 | 25.00 | 25.00 | 24.56 | 24.56 | 29,405 | -0.15(-0.61%) |
Mar 07, 2024 | 24.81 | 25.03 | 24.67 | 24.71 | 21,928 | -0.03(-0.11%) |
Mar 06, 2024 | 24.58 | 24.88 | 24.51 | 24.74 | 35,936 | +0.11(+0.44%) |
Mar 05, 2024 | 24.53 | 24.82 | 24.45 | 24.63 | 15,531 | +0.11(+0.46%) |
Mar 04, 2024 | 24.90 | 24.90 | 24.52 | 24.52 | 19,709 | -0.25(-1.01%) |
Mar 01, 2024 | 24.63 | 24.96 | 24.56 | 24.77 | 39,396 | +0.19(+0.76%) |
Feb 29, 2024 | 24.88 | 24.97 | 24.58 | 24.58 | 72,670 | -0.18(-0.71%) |
Feb 28, 2024 | 24.58 | 24.96 | 24.58 | 24.76 | 24,950 | +0.12(+0.48%) |
Feb 27, 2024 | 24.77 | 24.77 | 24.38 | 24.64 | 17,517 | +0.03(+0.12%) |
Feb 26, 2024 | 24.62 | 24.89 | 24.34 | 24.61 | 31,610 | +0.01(+0.04%) |
Feb 23, 2024 | 24.15 | 25.01 | 24.06 | 24.60 | 33,560 | +0.46(+1.91%) |
Feb 22, 2024 | 23.79 | 24.31 | 23.79 | 24.14 | 48,336 | +0.39(+1.66%) |
Feb 21, 2024 | 23.89 | 23.94 | 23.62 | 23.75 | 15,460 | -0.29(-1.23%) |
Feb 20, 2024 | 23.87 | 24.17 | 23.62 | 24.04 | 28,633 | +0.07(+0.29%) |
Feb 16, 2024 | 23.90 | 24.12 | 23.40 | 23.97 | 23,932 | -0.15(-0.62%) |
Feb 15, 2024 | 24.01 | 24.53 | 23.82 | 24.12 | 31,426 | +0.24(+0.99%) |
Feb 14, 2024 | 24.06 | 24.35 | 23.71 | 23.88 | 23,720 | +0.01(+0.04%) |
Feb 13, 2024 | 24.55 | 24.55 | 23.87 | 23.87 | 31,637 | -0.84(-3.38%) |
Feb 12, 2024 | 24.72 | 24.90 | 24.60 | 24.71 | 24,579 | +0.11(+0.44%) |
Feb 09, 2024 | 24.37 | 24.69 | 24.37 | 24.60 | 17,645 | +0.09(+0.36%) |
Feb 08, 2024 | 24.42 | 24.63 | 24.27 | 24.51 | 21,038 | +0.22(+0.89%) |
Feb 07, 2024 | 24.53 | 24.53 | 24.14 | 24.30 | 14,889 | -0.10(-0.40%) |
Feb 06, 2024 | 24.25 | 24.66 | 24.04 | 24.39 | 36,290 | +0.08(+0.32%) |
Feb 05, 2024 | 24.58 | 24.73 | 24.27 | 24.32 | 22,099 | -0.40(-1.63%) |
Feb 02, 2024 | 24.36 | 24.75 | 24.36 | 24.72 | 14,121 | -0.12(-0.47%) |
Feb 01, 2024 | 24.95 | 25.07 | 24.29 | 24.84 | 45,896 | -0.22(-0.86%) |
Jan 31, 2024 | 24.73 | 25.07 | 24.47 | 25.05 | 138,561 | +0.18(+0.71%) |
Jan 30, 2024 | 24.54 | 24.92 | 24.42 | 24.88 | 42,535 | +0.25(+1.00%) |
Jan 29, 2024 | 24.86 | 24.86 | 24.40 | 24.63 | 51,979 | -0.14(-0.56%) |
Jan 26, 2024 | 24.43 | 24.77 | 24.29 | 24.77 | 35,963 | +0.29(+1.16%) |
Jan 25, 2024 | 23.94 | 24.50 | 23.94 | 24.48 | 21,903 | +0.49(+2.05%) |
Jan 24, 2024 | 23.98 | 24.16 | 23.86 | 23.99 | 18,647 | +0.10(+0.41%) |
Jan 23, 2024 | 23.87 | 24.02 | 23.82 | 23.89 | 18,568 | +0.11(+0.45%) |
Jan 22, 2024 | 23.83 | 23.92 | 23.57 | 23.78 | 21,153 | +0.00(+0.00%) |
Jan 19, 2024 | 23.40 | 23.82 | 23.35 | 23.78 | 32,006 | +0.31(+1.32%) |
Jan 18, 2024 | 23.47 | 23.62 | 23.35 | 23.47 | 31,922 | +0.04(+0.19%) |
Jan 17, 2024 | 23.34 | 23.62 | 23.23 | 23.43 | 31,342 | +0.05(+0.21%) |
Jan 16, 2024 | 23.14 | 23.44 | 23.05 | 23.38 | 31,867 | +0.20(+0.85%) |
Jan 12, 2024 | 23.00 | 23.24 | 22.86 | 23.18 | 16,404 | +0.30(+1.33%) |
Jan 11, 2024 | 22.90 | 23.10 | 22.74 | 22.88 | 24,059 | +0.11(+0.47%) |
Jan 10, 2024 | 22.86 | 23.09 | 22.77 | 22.77 | 31,931 | +0.05(+0.22%) |
Jan 09, 2024 | 22.35 | 22.76 | 22.35 | 22.72 | 17,490 | +0.22(+0.96%) |
Jan 08, 2024 | 22.35 | 22.51 | 22.23 | 22.51 | 24,811 | +0.23(+1.02%) |
Jan 05, 2024 | 22.44 | 22.57 | 22.07 | 22.28 | 28,815 | -0.15(-0.66%) |
Jan 04, 2024 | 22.33 | 22.57 | 22.09 | 22.43 | 28,548 | +0.09(+0.40%) |
Jan 03, 2024 | 22.36 | 22.55 | 22.15 | 22.34 | 20,188 | +0.03(+0.13%) |