Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 23.53 | 23.68 | 23.36 | 23.68 | 19,972 | +0.18(+0.77%) |
Mar 26, 2024 | 23.41 | 23.63 | 23.37 | 23.50 | 12,230 | +0.09(+0.38%) |
Mar 25, 2024 | 23.63 | 23.63 | 23.41 | 23.41 | 14,937 | -0.32(-1.33%) |
Mar 22, 2024 | 23.80 | 23.86 | 23.66 | 23.73 | 17,359 | +0.01(+0.02%) |
Mar 21, 2024 | 23.86 | 23.91 | 23.70 | 23.72 | 12,713 | +0.12(+0.51%) |
Mar 20, 2024 | 23.75 | 23.77 | 23.60 | 23.60 | 14,062 | -0.07(-0.32%) |
Mar 19, 2024 | 23.48 | 23.75 | 23.44 | 23.68 | 11,160 | +0.25(+1.05%) |
Mar 18, 2024 | 23.53 | 23.69 | 23.37 | 23.43 | 24,392 | -0.11(-0.47%) |
Mar 15, 2024 | 23.84 | 23.90 | 23.46 | 23.54 | 26,942 | -0.38(-1.59%) |
Mar 14, 2024 | 24.15 | 24.15 | 23.83 | 23.92 | 18,001 | -0.10(-0.40%) |
Mar 13, 2024 | 24.08 | 24.11 | 24.02 | 24.02 | 8,412 | -0.02(-0.09%) |
Mar 12, 2024 | 24.13 | 24.13 | 23.95 | 24.04 | 17,402 | -0.03(-0.12%) |
Mar 11, 2024 | 24.11 | 24.15 | 24.02 | 24.07 | 6,264 | -0.09(-0.37%) |
Mar 08, 2024 | 24.01 | 24.16 | 24.01 | 24.16 | 12,363 | +0.14(+0.57%) |
Mar 07, 2024 | 23.92 | 24.11 | 23.88 | 24.02 | 14,201 | +0.17(+0.72%) |
Mar 06, 2024 | 23.73 | 23.86 | 23.68 | 23.85 | 20,985 | +0.12(+0.52%) |
Mar 05, 2024 | 23.59 | 23.75 | 23.49 | 23.72 | 25,959 | +0.08(+0.33%) |
Mar 04, 2024 | 23.64 | 23.71 | 23.60 | 23.64 | 27,820 | -0.11(-0.46%) |
Mar 01, 2024 | 23.66 | 23.78 | 23.60 | 23.75 | 18,144 | +0.08(+0.33%) |
Feb 29, 2024 | 23.66 | 24.03 | 23.62 | 23.67 | 49,835 | -0.07(-0.29%) |
Feb 28, 2024 | 23.61 | 23.80 | 23.61 | 23.74 | 17,416 | +0.06(+0.25%) |
Feb 27, 2024 | 23.59 | 23.71 | 23.59 | 23.68 | 34,428 | -0.02(-0.08%) |
Feb 26, 2024 | 23.58 | 23.70 | 23.44 | 23.70 | 28,492 | +0.05(+0.21%) |
Feb 23, 2024 | 23.38 | 23.65 | 23.35 | 23.65 | 24,845 | +0.34(+1.44%) |
Feb 22, 2024 | 23.20 | 23.37 | 23.20 | 23.32 | 11,932 | +0.13(+0.56%) |
Feb 21, 2024 | 23.11 | 23.28 | 23.11 | 23.19 | 6,209 | +0.07(+0.29%) |
Feb 20, 2024 | 23.06 | 23.25 | 23.06 | 23.12 | 35,923 | -0.02(-0.11%) |
Feb 16, 2024 | 23.19 | 23.19 | 23.01 | 23.15 | 9,080 | +0.04(+0.18%) |
Feb 15, 2024 | 22.95 | 23.39 | 22.95 | 23.11 | 14,768 | +0.13(+0.57%) |
Feb 14, 2024 | 22.98 | 23.15 | 22.84 | 22.98 | 9,649 | -0.02(-0.09%) |
Feb 13, 2024 | 23.23 | 23.23 | 22.81 | 23.00 | 6,679 | -0.39(-1.67%) |
Feb 12, 2024 | 23.49 | 23.49 | 23.21 | 23.39 | 21,924 | -0.09(-0.38%) |
Feb 09, 2024 | 23.27 | 23.48 | 23.11 | 23.48 | 8,725 | +0.25(+1.06%) |
Feb 08, 2024 | 23.13 | 23.34 | 23.01 | 23.23 | 12,144 | +0.00(+0.00%) |
Feb 07, 2024 | 23.06 | 23.26 | 22.81 | 23.23 | 9,044 | +0.20(+0.86%) |
Feb 06, 2024 | 22.84 | 23.09 | 22.75 | 23.03 | 10,301 | +0.21(+0.90%) |
Feb 05, 2024 | 23.12 | 23.15 | 22.78 | 22.83 | 8,496 | -0.33(-1.42%) |
Feb 02, 2024 | 23.27 | 23.27 | 22.95 | 23.15 | 8,538 | -0.12(-0.50%) |
Feb 01, 2024 | 23.10 | 23.28 | 22.89 | 23.27 | 25,371 | +0.10(+0.43%) |
Jan 31, 2024 | 23.17 | 23.17 | 23.07 | 23.17 | 15,160 | +0.00(+0.00%) |
Jan 30, 2024 | 23.23 | 23.37 | 23.07 | 23.17 | 39,017 | -0.10(-0.44%) |
Jan 29, 2024 | 23.27 | 23.46 | 23.23 | 23.27 | 8,761 | -0.01(-0.03%) |
Jan 26, 2024 | 23.06 | 23.32 | 23.05 | 23.28 | 11,778 | +0.06(+0.25%) |
Jan 25, 2024 | 22.89 | 23.30 | 22.89 | 23.22 | 19,740 | +0.30(+1.30%) |
Jan 24, 2024 | 23.13 | 23.17 | 22.83 | 22.92 | 14,972 | +0.10(+0.42%) |
Jan 23, 2024 | 23.04 | 23.04 | 22.72 | 22.83 | 8,861 | -0.19(-0.81%) |
Jan 22, 2024 | 22.79 | 23.02 | 22.79 | 23.01 | 13,426 | +0.22(+0.95%) |
Jan 19, 2024 | 22.74 | 22.88 | 22.63 | 22.80 | 29,974 | +0.09(+0.39%) |
Jan 18, 2024 | 22.86 | 22.98 | 22.69 | 22.71 | 20,633 | -0.15(-0.65%) |
Jan 17, 2024 | 23.02 | 23.02 | 22.83 | 22.86 | 15,233 | -0.18(-0.77%) |
Jan 16, 2024 | 23.02 | 23.15 | 22.88 | 23.03 | 23,695 | -0.12(-0.51%) |
Jan 12, 2024 | 23.20 | 23.22 | 23.08 | 23.15 | 14,745 | +0.01(+0.04%) |
Jan 11, 2024 | 23.16 | 23.20 | 23.05 | 23.14 | 10,221 | +0.02(+0.09%) |
Jan 10, 2024 | 23.22 | 23.40 | 22.99 | 23.12 | 24,095 | -0.10(-0.42%) |
Jan 09, 2024 | 23.30 | 23.30 | 23.21 | 23.22 | 21,382 | -0.10(-0.42%) |
Jan 08, 2024 | 23.33 | 23.43 | 23.15 | 23.32 | 21,031 | +0.14(+0.60%) |
Jan 05, 2024 | 23.26 | 23.48 | 23.18 | 23.18 | 9,979 | -0.09(-0.38%) |
Jan 04, 2024 | 23.24 | 23.35 | 23.13 | 23.27 | 16,127 | -0.08(-0.34%) |
Jan 03, 2024 | 23.27 | 23.42 | 23.09 | 23.35 | 17,461 | +0.00(+0.00%) |