Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 23.94 | 24.18 | 23.94 | 24.13 | 408,266 | +0.27(+1.13%) |
Mar 27, 2024 | 23.69 | 23.86 | 23.86 | 44,642 | +0.22(+0.93%) | |
Mar 26, 2024 | 23.71 | 23.72 | 23.62 | 23.64 | 158,315 | -0.01(-0.04%) |
Mar 25, 2024 | 23.42 | 23.82 | 23.42 | 23.65 | 23,513 | +0.03(+0.13%) |
Mar 22, 2024 | 23.75 | 23.75 | 23.60 | 23.62 | 100,670 | -0.09(-0.40%) |
Mar 21, 2024 | 23.67 | 23.72 | 23.66 | 23.71 | 24,027 | +0.32(+1.39%) |
Mar 20, 2024 | 23.52 | 23.63 | 23.39 | 23.39 | 275,243 | -0.10(-0.41%) |
Mar 19, 2024 | 23.41 | 23.49 | 23.32 | 23.49 | 24,558 | +0.20(+0.88%) |
Mar 18, 2024 | 23.05 | 23.29 | 23.05 | 23.28 | 32,246 | +0.07(+0.31%) |
Mar 15, 2024 | 23.19 | 23.25 | 23.17 | 23.21 | 89,712 | +0.18(+0.79%) |
Mar 14, 2024 | 23.23 | 23.23 | 22.96 | 23.03 | 42,329 | -0.23(-1.00%) |
Mar 13, 2024 | 23.38 | 23.40 | 23.26 | 23.26 | 35,485 | +0.03(+0.13%) |
Mar 12, 2024 | 23.16 | 23.26 | 23.15 | 23.23 | 5,823 | +0.11(+0.48%) |
Mar 11, 2024 | 22.95 | 23.17 | 22.94 | 23.12 | 7,862 | +0.10(+0.43%) |
Mar 08, 2024 | 22.99 | 23.04 | 22.95 | 23.02 | 10,447 | -0.03(-0.13%) |
Mar 07, 2024 | 23.15 | 23.15 | 23.05 | 23.05 | 37,336 | -0.04(-0.17%) |
Mar 06, 2024 | 23.10 | 23.15 | 23.09 | 23.09 | 6,656 | +0.15(+0.65%) |
Mar 05, 2024 | 22.86 | 23.04 | 22.86 | 22.94 | 15,214 | +0.17(+0.75%) |
Mar 04, 2024 | 22.79 | 22.82 | 22.75 | 22.77 | 6,715 | +0.01(+0.04%) |
Mar 01, 2024 | 22.63 | 22.80 | 22.59 | 22.76 | 5,455 | +0.25(+1.11%) |
Feb 29, 2024 | 22.47 | 22.57 | 22.47 | 22.51 | 10,999 | +0.21(+0.93%) |
Feb 28, 2024 | 22.34 | 22.36 | 22.29 | 22.30 | 9,013 | -0.42(-1.85%) |
Feb 27, 2024 | 22.87 | 22.87 | 22.70 | 22.72 | 22,475 | +0.00(+0.00%) |
Feb 26, 2024 | 22.98 | 22.98 | 22.72 | 22.72 | 741 | -0.17(-0.75%) |
Feb 23, 2024 | 22.95 | 23.03 | 22.89 | 22.89 | 70,782 | +0.02(+0.09%) |
Feb 22, 2024 | 22.74 | 22.95 | 22.71 | 22.87 | 20,630 | +0.18(+0.79%) |
Feb 21, 2024 | 22.54 | 22.75 | 22.54 | 22.69 | 20,553 | +0.25(+1.13%) |
Feb 20, 2024 | 22.34 | 22.54 | 22.28 | 22.44 | 20,553 | +0.17(+0.77%) |
Feb 16, 2024 | 22.04 | 22.37 | 22.04 | 22.27 | 3,505 | +0.26(+1.17%) |
Feb 15, 2024 | 21.68 | 22.08 | 21.68 | 22.01 | 25,852 | +0.55(+2.55%) |
Feb 14, 2024 | 21.49 | 21.54 | 21.46 | 21.46 | 11,279 | -0.01(-0.07%) |
Feb 13, 2024 | 21.57 | 21.57 | 21.39 | 21.48 | 11,281 | -0.24(-1.12%) |
Feb 12, 2024 | 21.55 | 21.72 | 21.53 | 21.72 | 41,181 | +0.30(+1.40%) |
Feb 09, 2024 | 21.54 | 21.54 | 21.38 | 21.42 | 43,175 | -0.02(-0.11%) |
Feb 08, 2024 | 21.40 | 21.44 | 21.38 | 21.44 | 6,704 | +0.00(+0.02%) |
Feb 07, 2024 | 21.46 | 21.46 | 21.37 | 21.44 | 112,773 | +0.08(+0.39%) |
Feb 06, 2024 | 21.47 | 21.48 | 21.34 | 21.36 | 8,723 | -0.12(-0.57%) |
Feb 05, 2024 | 21.46 | 21.56 | 21.42 | 21.48 | 34,190 | -0.17(-0.81%) |
Feb 02, 2024 | 21.73 | 21.73 | 21.58 | 21.65 | 33,146 | -0.21(-0.94%) |
Feb 01, 2024 | 21.79 | 22.05 | 21.79 | 21.86 | 8,647 | +0.12(+0.56%) |
Jan 31, 2024 | 21.95 | 21.96 | 21.74 | 21.74 | 14,729 | -0.34(-1.55%) |
Jan 30, 2024 | 22.02 | 22.08 | 21.90 | 22.08 | 3,511 | +0.06(+0.29%) |
Jan 29, 2024 | 21.87 | 22.02 | 21.85 | 22.02 | 3,091 | +0.06(+0.26%) |
Jan 26, 2024 | 21.84 | 21.97 | 21.84 | 21.96 | 8,791 | +0.21(+0.99%) |
Jan 25, 2024 | 21.56 | 21.77 | 21.56 | 21.75 | 8,116 | +0.20(+0.90%) |
Jan 24, 2024 | 21.55 | 21.61 | 21.51 | 21.55 | 9,480 | +0.07(+0.33%) |
Jan 23, 2024 | 21.51 | 21.51 | 21.42 | 21.48 | 13,441 | -0.01(-0.05%) |
Jan 22, 2024 | 21.45 | 21.49 | 21.45 | 21.49 | 888 | +0.24(+1.13%) |
Jan 19, 2024 | 21.25 | 21.25 | 21.18 | 21.25 | 9,655 | -0.07(-0.33%) |
Jan 18, 2024 | 21.25 | 21.32 | 21.23 | 21.32 | 10,990 | +0.05(+0.24%) |
Jan 17, 2024 | 21.45 | 21.45 | 21.18 | 21.27 | 17,710 | -0.22(-1.02%) |
Jan 16, 2024 | 21.54 | 21.54 | 21.49 | 21.49 | 4,337 | -0.21(-0.97%) |
Jan 12, 2024 | 21.66 | 21.70 | 21.58 | 21.70 | 17,073 | +0.19(+0.88%) |
Jan 11, 2024 | 21.51 | 21.57 | 21.42 | 21.51 | 15,734 | -0.08(-0.37%) |
Jan 10, 2024 | 21.55 | 21.63 | 21.55 | 21.59 | 3,243 | +0.02(+0.07%) |
Jan 09, 2024 | 21.58 | 21.58 | 21.46 | 21.57 | 6,752 | -0.03(-0.16%) |
Jan 08, 2024 | 21.39 | 21.61 | 21.39 | 21.61 | 7,907 | -0.01(-0.05%) |
Jan 05, 2024 | 21.70 | 21.71 | 21.59 | 21.62 | 9,586 | +0.05(+0.23%) |
Jan 04, 2024 | 22.04 | 22.04 | 21.57 | 21.57 | 2,844 | -0.11(-0.53%) |
Jan 03, 2024 | 21.59 | 21.73 | 21.57 | 21.68 | 11,160 | +0.16(+0.72%) |