Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 23.57 | 23.71 | 23.71 | 23.68 | 1,160,215 | +0.14(+0.59%) |
Mar 27, 2024 | 23.19 | 23.54 | 23.19 | 23.54 | 769,557 | +0.48(+2.08%) |
Mar 26, 2024 | 23.19 | 23.19 | 23.03 | 23.06 | 414,794 | -0.05(-0.22%) |
Mar 25, 2024 | 23.22 | 23.31 | 23.10 | 23.11 | 522,737 | -0.10(-0.43%) |
Mar 22, 2024 | 23.47 | 23.49 | 23.19 | 23.21 | 749,638 | -0.23(-0.98%) |
Mar 21, 2024 | 23.37 | 23.50 | 23.30 | 23.44 | 537,249 | +0.17(+0.74%) |
Mar 20, 2024 | 22.95 | 23.32 | 22.89 | 23.27 | 772,475 | +0.14(+0.60%) |
Mar 19, 2024 | 23.05 | 23.13 | 22.98 | 23.13 | 5,311,245 | +0.09(+0.39%) |
Mar 18, 2024 | 23.10 | 23.15 | 23.03 | 23.04 | 387,733 | -0.06(-0.26%) |
Mar 15, 2024 | 23.07 | 23.17 | 22.97 | 23.10 | 431,200 | +0.00(+0.00%) |
Mar 14, 2024 | 23.36 | 23.38 | 22.91 | 23.10 | 440,740 | -0.27(-1.15%) |
Mar 13, 2024 | 23.46 | 23.57 | 23.36 | 23.37 | 589,268 | -0.15(-0.63%) |
Mar 12, 2024 | 23.54 | 23.58 | 23.36 | 23.52 | 329,221 | -0.05(-0.21%) |
Mar 11, 2024 | 23.59 | 23.70 | 23.48 | 23.57 | 225,257 | -0.05(-0.21%) |
Mar 08, 2024 | 23.56 | 23.70 | 23.56 | 23.61 | 589,039 | +0.23(+0.98%) |
Mar 07, 2024 | 23.42 | 23.48 | 23.30 | 23.39 | 325,660 | +0.05(+0.21%) |
Mar 06, 2024 | 23.41 | 23.41 | 23.24 | 23.34 | 395,745 | +0.14(+0.60%) |
Mar 05, 2024 | 23.38 | 23.44 | 23.11 | 23.20 | 862,696 | -0.21(-0.89%) |
Mar 04, 2024 | 23.27 | 23.44 | 23.05 | 23.41 | 568,192 | +0.15(+0.64%) |
Mar 01, 2024 | 23.04 | 23.26 | 22.82 | 23.26 | 662,506 | +0.19(+0.82%) |
Feb 29, 2024 | 23.14 | 23.19 | 22.98 | 23.07 | 942,793 | +0.09(+0.39%) |
Feb 28, 2024 | 22.73 | 23.12 | 22.73 | 22.98 | 552,756 | +0.06(+0.26%) |
Feb 27, 2024 | 23.01 | 23.06 | 22.87 | 22.92 | 551,475 | +0.01(+0.04%) |
Feb 26, 2024 | 23.12 | 23.16 | 22.86 | 22.91 | 482,183 | -0.21(-0.90%) |
Feb 23, 2024 | 23.11 | 23.22 | 23.09 | 23.12 | 1,195,155 | -0.04(-0.17%) |
Feb 22, 2024 | 23.22 | 23.25 | 23.11 | 23.16 | 550,663 | +0.02(+0.09%) |
Feb 21, 2024 | 23.01 | 23.19 | 22.96 | 23.14 | 3,065,042 | +0.15(+0.65%) |
Feb 20, 2024 | 23.00 | 23.10 | 22.90 | 22.99 | 893,124 | -0.11(-0.47%) |
Feb 16, 2024 | 23.04 | 23.21 | 22.90 | 23.10 | 478,662 | -0.18(-0.77%) |
Feb 15, 2024 | 22.90 | 23.28 | 22.90 | 23.28 | 383,587 | +0.50(+2.18%) |
Feb 14, 2024 | 22.74 | 22.89 | 22.64 | 22.78 | 704,929 | +0.19(+0.84%) |
Feb 13, 2024 | 22.66 | 22.66 | 22.39 | 22.59 | 680,519 | -0.49(-2.11%) |
Feb 12, 2024 | 23.08 | 23.21 | 23.05 | 23.08 | 424,248 | +0.02(+0.09%) |
Feb 09, 2024 | 23.06 | 23.11 | 22.87 | 23.06 | 237,593 | -0.02(-0.09%) |
Feb 08, 2024 | 22.86 | 23.14 | 22.83 | 23.08 | 286,384 | +0.18(+0.78%) |
Feb 07, 2024 | 23.01 | 23.03 | 22.81 | 22.90 | 413,934 | -0.09(-0.39%) |
Feb 06, 2024 | 22.74 | 22.99 | 22.69 | 22.99 | 297,237 | +0.29(+1.27%) |
Feb 05, 2024 | 22.88 | 22.88 | 22.63 | 22.70 | 553,911 | -0.40(-1.72%) |
Feb 02, 2024 | 23.17 | 23.20 | 22.80 | 23.10 | 736,701 | -0.22(-0.94%) |
Feb 01, 2024 | 22.94 | 23.33 | 22.84 | 23.32 | 731,123 | +0.30(+1.30%) |
Jan 31, 2024 | 23.26 | 23.41 | 22.96 | 23.02 | 558,824 | -0.16(-0.69%) |
Jan 30, 2024 | 23.34 | 23.34 | 23.14 | 23.18 | 691,250 | -0.18(-0.77%) |
Jan 29, 2024 | 23.19 | 23.40 | 23.14 | 23.36 | 743,820 | +0.17(+0.73%) |
Jan 26, 2024 | 23.25 | 23.32 | 23.13 | 23.19 | 753,480 | +0.00(+0.00%) |
Jan 25, 2024 | 23.23 | 23.36 | 23.11 | 23.19 | 1,089,758 | +0.10(+0.43%) |
Jan 24, 2024 | 23.51 | 23.57 | 23.06 | 23.09 | 461,595 | -0.19(-0.81%) |
Jan 23, 2024 | 23.51 | 23.53 | 23.18 | 23.28 | 505,274 | -0.15(-0.64%) |
Jan 22, 2024 | 23.43 | 23.62 | 23.37 | 23.43 | 417,098 | +0.13(+0.55%) |
Jan 19, 2024 | 23.08 | 23.37 | 22.98 | 23.30 | 453,167 | +0.26(+1.12%) |
Jan 18, 2024 | 23.18 | 23.28 | 22.91 | 23.04 | 253,946 | -0.16(-0.69%) |
Jan 17, 2024 | 23.41 | 23.52 | 22.99 | 23.20 | 696,185 | -0.48(-2.02%) |
Jan 16, 2024 | 23.72 | 23.80 | 23.60 | 23.67 | 448,853 | -0.21(-0.87%) |
Jan 12, 2024 | 23.94 | 24.03 | 23.78 | 23.88 | 325,040 | +0.13(+0.54%) |
Jan 11, 2024 | 23.85 | 23.86 | 23.61 | 23.75 | 321,332 | -0.14(-0.58%) |
Jan 10, 2024 | 23.85 | 23.99 | 23.80 | 23.89 | 491,337 | +0.06(+0.25%) |
Jan 09, 2024 | 23.81 | 23.90 | 23.69 | 23.83 | 2,056,026 | -0.12(-0.50%) |
Jan 08, 2024 | 23.65 | 23.99 | 23.64 | 23.95 | 263,224 | +0.27(+1.13%) |
Jan 05, 2024 | 23.57 | 23.86 | 23.47 | 23.68 | 642,931 | +0.07(+0.29%) |
Jan 04, 2024 | 23.68 | 23.78 | 23.56 | 23.61 | 770,387 | -0.11(-0.46%) |
Jan 03, 2024 | 23.98 | 23.99 | 23.66 | 23.72 | 628,380 | -0.46(-1.89%) |