Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 24.99 | 25.23 | 25.18 | 25.23 | 91,698 | +0.16(+0.64%) |
Mar 27, 2024 | 24.85 | 25.09 | 24.85 | 25.07 | 9,082 | +0.36(+1.46%) |
Mar 26, 2024 | 24.76 | 24.84 | 24.61 | 24.71 | 4,699 | +0.06(+0.24%) |
Mar 25, 2024 | 24.76 | 24.80 | 24.49 | 24.65 | 5,996 | +0.12(+0.49%) |
Mar 22, 2024 | 24.47 | 24.53 | 24.21 | 24.53 | 11,350 | +0.19(+0.78%) |
Mar 21, 2024 | 24.20 | 24.44 | 24.19 | 24.34 | 13,617 | +0.06(+0.25%) |
Mar 20, 2024 | 24.10 | 24.32 | 24.09 | 24.28 | 3,860 | +0.06(+0.25%) |
Mar 19, 2024 | 23.75 | 24.24 | 23.75 | 24.22 | 10,543 | +0.06(+0.25%) |
Mar 18, 2024 | 23.81 | 24.20 | 23.81 | 24.16 | 17,335 | +0.29(+1.21%) |
Mar 15, 2024 | 23.85 | 23.91 | 23.72 | 23.87 | 32,587 | +0.15(+0.65%) |
Mar 14, 2024 | 23.75 | 23.82 | 23.68 | 23.72 | 31,492 | -0.01(-0.06%) |
Mar 13, 2024 | 23.67 | 23.74 | 23.58 | 23.73 | 13,222 | +0.23(+0.98%) |
Mar 12, 2024 | 23.65 | 23.76 | 23.50 | 23.50 | 12,721 | -0.32(-1.34%) |
Mar 11, 2024 | 23.75 | 23.88 | 23.63 | 23.82 | 32,557 | +0.02(+0.08%) |
Mar 08, 2024 | 23.87 | 23.94 | 23.66 | 23.80 | 17,897 | -0.03(-0.13%) |
Mar 07, 2024 | 23.64 | 23.93 | 23.64 | 23.83 | 4,283 | +0.09(+0.38%) |
Mar 06, 2024 | 23.44 | 23.74 | 23.44 | 23.74 | 25,327 | +0.45(+1.93%) |
Mar 05, 2024 | 23.22 | 23.37 | 23.20 | 23.29 | 15,526 | -0.02(-0.09%) |
Mar 04, 2024 | 23.25 | 23.37 | 23.12 | 23.31 | 16,178 | +0.08(+0.34%) |
Mar 01, 2024 | 23.21 | 23.38 | 22.94 | 23.23 | 25,373 | -0.19(-0.81%) |
Feb 29, 2024 | 23.42 | 23.46 | 23.32 | 23.42 | 18,121 | +0.13(+0.56%) |
Feb 28, 2024 | 23.31 | 23.37 | 23.29 | 23.29 | 6,200 | -0.02(-0.09%) |
Feb 27, 2024 | 23.15 | 23.44 | 23.15 | 23.31 | 9,758 | +0.11(+0.47%) |
Feb 26, 2024 | 23.14 | 23.21 | 23.04 | 23.20 | 32,005 | +0.03(+0.13%) |
Feb 23, 2024 | 22.90 | 23.20 | 22.86 | 23.17 | 15,324 | +0.11(+0.47%) |
Feb 22, 2024 | 22.91 | 23.15 | 22.74 | 23.06 | 15,495 | +0.10(+0.44%) |
Feb 21, 2024 | 22.59 | 22.97 | 22.58 | 22.96 | 21,496 | +0.42(+1.86%) |
Feb 20, 2024 | 22.70 | 22.70 | 22.42 | 22.54 | 17,049 | -0.31(-1.36%) |
Feb 16, 2024 | 22.63 | 22.96 | 22.63 | 22.85 | 41,789 | +0.13(+0.57%) |
Feb 15, 2024 | 22.52 | 22.72 | 22.51 | 22.72 | 22,728 | +0.29(+1.28%) |
Feb 14, 2024 | 22.61 | 22.67 | 22.37 | 22.43 | 18,057 | -0.17(-0.76%) |
Feb 13, 2024 | 22.81 | 22.81 | 22.54 | 22.61 | 16,151 | -0.22(-0.99%) |
Feb 12, 2024 | 22.85 | 22.95 | 22.75 | 22.83 | 32,444 | +0.02(+0.09%) |
Feb 09, 2024 | 23.10 | 23.10 | 22.73 | 22.81 | 57,209 | -0.28(-1.21%) |
Feb 08, 2024 | 22.99 | 23.33 | 22.95 | 23.09 | 98,790 | +0.00(+0.00%) |
Feb 07, 2024 | 23.10 | 23.22 | 22.94 | 23.09 | 193,894 | +0.02(+0.09%) |
Feb 06, 2024 | 23.08 | 23.35 | 22.98 | 23.07 | 48,241 | +0.10(+0.44%) |
Feb 05, 2024 | 22.85 | 23.29 | 22.72 | 22.97 | 103,658 | -0.15(-0.65%) |
Feb 02, 2024 | 23.39 | 23.50 | 23.06 | 23.12 | 27,473 | -0.63(-2.65%) |
Feb 01, 2024 | 23.63 | 23.75 | 23.56 | 23.75 | 14,589 | +0.11(+0.45%) |
Jan 31, 2024 | 23.73 | 23.73 | 23.47 | 23.64 | 9,144 | +0.12(+0.52%) |
Jan 30, 2024 | 23.64 | 23.67 | 23.52 | 23.52 | 12,968 | -0.18(-0.76%) |
Jan 29, 2024 | 23.74 | 23.74 | 23.46 | 23.70 | 16,333 | +0.06(+0.25%) |
Jan 26, 2024 | 23.47 | 23.64 | 23.37 | 23.64 | 10,588 | +0.35(+1.50%) |
Jan 25, 2024 | 23.42 | 23.49 | 23.05 | 23.29 | 45,104 | +0.14(+0.60%) |
Jan 24, 2024 | 23.50 | 23.52 | 23.08 | 23.15 | 178,035 | -0.26(-1.11%) |
Jan 23, 2024 | 23.65 | 23.66 | 23.30 | 23.41 | 24,162 | -0.32(-1.35%) |
Jan 22, 2024 | 23.60 | 23.73 | 23.44 | 23.73 | 10,281 | +0.22(+0.94%) |
Jan 19, 2024 | 23.49 | 23.68 | 23.42 | 23.51 | 38,333 | -0.07(-0.30%) |
Jan 18, 2024 | 23.70 | 23.72 | 23.48 | 23.58 | 13,766 | -0.09(-0.38%) |
Jan 17, 2024 | 23.61 | 23.88 | 23.29 | 23.67 | 51,559 | -0.11(-0.46%) |
Jan 16, 2024 | 24.08 | 24.12 | 23.78 | 23.78 | 10,451 | -0.25(-1.04%) |
Jan 12, 2024 | 24.23 | 24.23 | 23.99 | 24.03 | 10,567 | -0.10(-0.41%) |
Jan 11, 2024 | 23.97 | 24.17 | 23.93 | 24.13 | 38,307 | +0.18(+0.75%) |
Jan 10, 2024 | 24.34 | 24.34 | 23.84 | 23.95 | 27,164 | -0.36(-1.48%) |
Jan 09, 2024 | 24.20 | 24.38 | 23.85 | 24.31 | 42,409 | -0.05(-0.21%) |
Jan 08, 2024 | 24.39 | 24.65 | 24.32 | 24.36 | 62,286 | -0.08(-0.33%) |
Jan 05, 2024 | 23.82 | 24.57 | 23.68 | 24.44 | 121,157 | +0.87(+3.69%) |
Jan 04, 2024 | 23.23 | 23.69 | 23.19 | 23.57 | 24,442 | +0.56(+2.43%) |
Jan 03, 2024 | 22.70 | 23.23 | 22.63 | 23.01 | 52,725 | -0.27(-1.16%) |