Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 24.80 | 24.90 | 24.66 | 24.80 | 27,892 | +0.08(+0.32%) |
Mar 27, 2024 | 24.76 | 24.76 | 24.56 | 24.72 | 23,919 | +0.10(+0.40%) |
Mar 26, 2024 | 24.57 | 24.71 | 24.57 | 24.62 | 27,162 | +0.06(+0.24%) |
Mar 25, 2024 | 24.42 | 24.65 | 24.42 | 24.56 | 21,955 | -0.04(-0.16%) |
Mar 22, 2024 | 24.79 | 24.80 | 24.54 | 24.60 | 39,703 | -0.18(-0.72%) |
Mar 21, 2024 | 24.68 | 25.00 | 24.68 | 24.78 | 41,845 | +0.14(+0.56%) |
Mar 20, 2024 | 24.38 | 24.67 | 24.38 | 24.64 | 31,329 | +0.21(+0.84%) |
Mar 19, 2024 | 24.36 | 24.43 | 24.32 | 24.43 | 10,763 | +0.04(+0.16%) |
Mar 18, 2024 | 24.45 | 24.59 | 24.39 | 24.39 | 15,620 | +0.00(+0.00%) |
Mar 15, 2024 | 24.56 | 24.62 | 24.39 | 24.39 | 15,989 | -0.24(-0.96%) |
Mar 14, 2024 | 24.88 | 24.89 | 24.63 | 24.63 | 24,505 | -0.22(-0.87%) |
Mar 13, 2024 | 24.87 | 24.87 | 24.81 | 24.85 | 16,728 | +0.01(+0.04%) |
Mar 12, 2024 | 24.58 | 24.87 | 24.47 | 24.84 | 13,687 | +0.37(+1.49%) |
Mar 11, 2024 | 24.49 | 24.53 | 24.34 | 24.47 | 21,158 | +0.01(+0.04%) |
Mar 08, 2024 | 24.68 | 24.69 | 24.46 | 24.46 | 31,608 | -0.10(-0.40%) |
Mar 07, 2024 | 24.30 | 24.57 | 24.30 | 24.56 | 30,745 | +0.29(+1.18%) |
Mar 06, 2024 | 24.26 | 24.35 | 24.21 | 24.27 | 34,970 | +0.20(+0.82%) |
Mar 05, 2024 | 24.41 | 24.41 | 24.03 | 24.08 | 31,153 | -0.32(-1.30%) |
Mar 04, 2024 | 24.43 | 24.53 | 24.39 | 24.39 | 19,344 | -0.08(-0.32%) |
Mar 01, 2024 | 24.21 | 24.50 | 24.21 | 24.47 | 31,301 | +0.32(+1.31%) |
Feb 29, 2024 | 24.21 | 24.28 | 24.11 | 24.16 | 36,938 | +0.10(+0.41%) |
Feb 28, 2024 | 24.13 | 24.15 | 24.04 | 24.06 | 27,628 | -0.13(-0.53%) |
Feb 27, 2024 | 24.25 | 24.40 | 24.16 | 24.19 | 31,147 | -0.11(-0.45%) |
Feb 26, 2024 | 24.39 | 24.46 | 24.29 | 24.29 | 16,045 | -0.04(-0.16%) |
Feb 23, 2024 | 24.45 | 24.55 | 24.33 | 24.33 | 36,009 | -0.03(-0.12%) |
Feb 22, 2024 | 24.15 | 24.37 | 24.12 | 24.36 | 25,788 | +0.48(+2.03%) |
Feb 21, 2024 | 23.90 | 24.00 | 23.69 | 23.88 | 20,982 | +0.05(+0.20%) |
Feb 20, 2024 | 24.05 | 24.05 | 23.77 | 23.83 | 13,761 | -0.19(-0.78%) |
Feb 16, 2024 | 24.08 | 24.16 | 23.87 | 24.02 | 24,753 | +0.00(+0.00%) |
Feb 15, 2024 | 23.99 | 24.09 | 23.93 | 24.02 | 16,132 | +0.07(+0.29%) |
Feb 14, 2024 | 23.78 | 24.00 | 23.78 | 23.95 | 20,068 | +0.31(+1.33%) |
Feb 13, 2024 | 23.87 | 23.92 | 23.56 | 23.64 | 22,399 | -0.53(-2.19%) |
Feb 12, 2024 | 24.06 | 24.25 | 24.02 | 24.17 | 23,185 | +0.11(+0.45%) |
Feb 09, 2024 | 24.02 | 24.15 | 23.99 | 24.06 | 22,927 | +0.07(+0.29%) |
Feb 08, 2024 | 24.05 | 24.24 | 23.90 | 23.99 | 47,220 | -0.03(-0.12%) |
Feb 07, 2024 | 23.70 | 24.26 | 23.70 | 24.02 | 44,873 | +0.38(+1.62%) |
Feb 06, 2024 | 23.70 | 23.70 | 23.59 | 23.64 | 26,443 | +0.02(+0.08%) |
Feb 05, 2024 | 23.70 | 23.70 | 23.47 | 23.62 | 21,919 | -0.02(-0.08%) |
Feb 02, 2024 | 23.67 | 23.70 | 23.53 | 23.64 | 18,373 | -0.02(-0.08%) |
Feb 01, 2024 | 23.43 | 23.73 | 23.43 | 23.66 | 15,996 | +0.25(+1.05%) |
Jan 31, 2024 | 23.75 | 23.75 | 23.40 | 23.41 | 24,562 | -0.31(-1.32%) |
Jan 30, 2024 | 23.70 | 23.75 | 23.66 | 23.72 | 28,791 | +0.05(+0.21%) |
Jan 29, 2024 | 23.54 | 23.70 | 23.48 | 23.68 | 35,035 | +0.21(+0.88%) |
Jan 26, 2024 | 23.50 | 23.53 | 23.39 | 23.47 | 35,296 | +0.00(+0.00%) |
Jan 25, 2024 | 23.47 | 23.61 | 23.37 | 23.47 | 46,836 | +0.02(+0.08%) |
Jan 24, 2024 | 23.59 | 23.67 | 23.40 | 23.45 | 28,927 | +0.07(+0.29%) |
Jan 23, 2024 | 23.46 | 23.46 | 23.31 | 23.38 | 21,540 | -0.02(-0.08%) |
Jan 22, 2024 | 23.49 | 23.49 | 23.37 | 23.40 | 32,256 | +0.01(+0.03%) |
Jan 19, 2024 | 23.62 | 23.80 | 23.39 | 23.39 | 10,251 | -0.10(-0.42%) |
Jan 18, 2024 | 22.97 | 23.52 | 22.97 | 23.49 | 11,590 | +0.61(+2.64%) |
Jan 17, 2024 | 22.88 | 23.06 | 22.77 | 22.89 | 22,872 | -0.21(-0.89%) |
Jan 16, 2024 | 23.52 | 23.51 | 23.09 | 23.09 | 16,400 | -0.52(-2.19%) |
Jan 12, 2024 | 24.03 | 24.07 | 23.61 | 23.61 | 29,604 | -0.34(-1.43%) |
Jan 11, 2024 | 23.42 | 24.07 | 23.26 | 23.95 | 79,102 | +0.62(+2.68%) |
Jan 10, 2024 | 23.04 | 23.34 | 23.04 | 23.33 | 17,116 | +0.30(+1.31%) |
Jan 09, 2024 | 23.10 | 23.10 | 22.90 | 23.02 | 13,661 | -0.05(-0.21%) |
Jan 08, 2024 | 22.79 | 23.07 | 22.79 | 23.07 | 22,950 | +0.33(+1.46%) |
Jan 05, 2024 | 22.67 | 22.87 | 22.67 | 22.74 | 16,490 | -0.01(-0.04%) |
Jan 04, 2024 | 22.67 | 22.83 | 22.64 | 22.75 | 20,208 | +0.12(+0.52%) |
Jan 03, 2024 | 22.77 | 22.78 | 22.62 | 22.63 | 34,477 | -0.18(-0.77%) |