Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 24.00 | 24.16 | 23.92 | 23.92 | 39,826 | -0.12(-0.50%) |
Mar 27, 2024 | 24.03 | 24.05 | 24.02 | 24.04 | 13,395 | +0.02(+0.10%) |
Mar 26, 2024 | 24.04 | 24.06 | 24.01 | 24.02 | 1,031 | -0.02(-0.08%) |
Mar 25, 2024 | 24.06 | 24.06 | 23.98 | 24.04 | 6,466 | +0.07(+0.31%) |
Mar 22, 2024 | 24.10 | 24.12 | 23.96 | 23.96 | 10,903 | -0.10(-0.42%) |
Mar 21, 2024 | 24.08 | 24.08 | 24.06 | 24.06 | 1,350 | +0.00(+0.00%) |
Mar 20, 2024 | 24.05 | 24.10 | 24.00 | 24.06 | 5,172 | +0.04(+0.15%) |
Mar 19, 2024 | 24.05 | 24.09 | 24.02 | 24.02 | 4,138 | -0.03(-0.10%) |
Mar 18, 2024 | 24.06 | 24.06 | 24.05 | 24.05 | 1,228 | +0.02(+0.08%) |
Mar 15, 2024 | 24.03 | 24.04 | 23.99 | 24.03 | 10,335 | +0.01(+0.04%) |
Mar 14, 2024 | 24.03 | 24.03 | 24.02 | 24.02 | 132 | -0.07(-0.29%) |
Mar 13, 2024 | 24.12 | 24.12 | 24.07 | 24.09 | 1,968 | -0.05(-0.19%) |
Mar 12, 2024 | 24.11 | 24.17 | 24.11 | 24.14 | 2,900 | +0.02(+0.09%) |
Mar 11, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 290 | +0.00(+0.02%) |
Mar 08, 2024 | 24.09 | 24.13 | 24.09 | 24.11 | 2,683 | +0.02(+0.06%) |
Mar 07, 2024 | 24.08 | 24.10 | 24.08 | 24.09 | 1,378 | +0.04(+0.17%) |
Mar 06, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 448 | +0.04(+0.15%) |
Mar 05, 2024 | 24.01 | 24.21 | 24.01 | 24.02 | 3,961 | +0.02(+0.10%) |
Mar 04, 2024 | 23.99 | 24.00 | 23.99 | 24.00 | 1,933 | +0.01(+0.03%) |
Mar 01, 2024 | 23.97 | 24.00 | 23.97 | 23.99 | 8,968 | +0.01(+0.04%) |
Feb 29, 2024 | 23.97 | 23.99 | 23.97 | 23.98 | 9,205 | +0.02(+0.08%) |
Feb 28, 2024 | 23.94 | 23.96 | 23.93 | 23.96 | 1,343 | +0.03(+0.12%) |
Feb 27, 2024 | 23.93 | 23.94 | 23.93 | 23.93 | 710 | -0.00(-0.02%) |
Feb 26, 2024 | 23.94 | 23.94 | 23.92 | 23.94 | 673 | -0.03(-0.12%) |
Feb 23, 2024 | 23.95 | 23.98 | 23.95 | 23.97 | 12,462 | +0.09(+0.39%) |
Feb 22, 2024 | 23.90 | 23.90 | 23.87 | 23.87 | 670 | -0.05(-0.20%) |
Feb 21, 2024 | 23.91 | 23.92 | 23.91 | 23.92 | 583 | +0.01(+0.02%) |
Feb 20, 2024 | 23.89 | 23.94 | 23.89 | 23.92 | 3,562 | +0.02(+0.08%) |
Feb 16, 2024 | 23.85 | 23.90 | 23.85 | 23.90 | 3,040 | -0.02(-0.08%) |
Feb 15, 2024 | 23.89 | 23.94 | 23.89 | 23.92 | 6,327 | +0.02(+0.08%) |
Feb 14, 2024 | 23.89 | 23.90 | 23.89 | 23.90 | 346 | +0.11(+0.46%) |
Feb 13, 2024 | 23.85 | 23.85 | 23.79 | 23.79 | 563 | -0.16(-0.67%) |
Feb 12, 2024 | 23.89 | 23.95 | 23.89 | 23.95 | 1,498 | +0.06(+0.25%) |
Feb 09, 2024 | 23.89 | 23.89 | 23.85 | 23.89 | 1,912 | +0.00(+0.00%) |
Feb 08, 2024 | 23.86 | 23.90 | 23.86 | 23.89 | 1,442 | -0.01(-0.04%) |
Feb 07, 2024 | 23.86 | 23.91 | 23.86 | 23.90 | 1,971 | +0.02(+0.10%) |
Feb 06, 2024 | 23.78 | 23.88 | 23.78 | 23.87 | 7,006 | +0.09(+0.38%) |
Feb 05, 2024 | 23.89 | 23.90 | 23.75 | 23.78 | 34,758 | -0.20(-0.83%) |
Feb 02, 2024 | 24.01 | 24.01 | 23.96 | 23.98 | 10,865 | -0.20(-0.82%) |
Feb 01, 2024 | 24.16 | 24.18 | 24.16 | 24.18 | 445 | +0.17(+0.69%) |
Jan 31, 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 277 | +0.13(+0.54%) |
Jan 30, 2024 | 23.89 | 23.89 | 23.88 | 23.89 | 1,290 | +0.04(+0.17%) |
Jan 29, 2024 | 23.84 | 23.85 | 23.84 | 23.85 | 2,548 | +0.12(+0.50%) |
Jan 26, 2024 | 23.71 | 23.74 | 23.71 | 23.73 | 2,727 | +0.00(+0.00%) |
Jan 25, 2024 | 23.74 | 23.74 | 23.73 | 23.73 | 10,182 | +0.01(+0.06%) |
Jan 24, 2024 | 23.78 | 23.78 | 23.71 | 23.71 | 4,936 | -0.01(-0.04%) |
Jan 23, 2024 | 23.75 | 23.77 | 23.72 | 23.72 | 2,320 | -0.06(-0.25%) |
Jan 22, 2024 | 23.79 | 23.80 | 23.78 | 23.78 | 498 | +0.04(+0.15%) |
Jan 19, 2024 | 23.73 | 23.75 | 23.73 | 23.75 | 3,444 | -0.00(-0.01%) |
Jan 18, 2024 | 23.81 | 23.81 | 23.75 | 23.75 | 4,924 | -0.09(-0.36%) |
Jan 17, 2024 | 23.88 | 23.88 | 23.83 | 23.83 | 3,205 | -0.07(-0.31%) |
Jan 16, 2024 | 23.96 | 23.96 | 23.88 | 23.91 | 2,447 | -0.09(-0.39%) |
Jan 12, 2024 | 23.99 | 24.03 | 23.99 | 24.00 | 5,716 | +0.00(+0.00%) |
Jan 11, 2024 | 23.96 | 24.01 | 23.96 | 24.00 | 7,862 | +0.06(+0.25%) |
Jan 10, 2024 | 23.98 | 24.00 | 23.94 | 23.94 | 4,700 | -0.04(-0.17%) |
Jan 09, 2024 | 24.02 | 24.02 | 23.98 | 23.98 | 8,733 | -0.01(-0.04%) |
Jan 08, 2024 | 24.00 | 24.03 | 23.97 | 23.99 | 9,287 | +0.05(+0.21%) |
Jan 05, 2024 | 23.95 | 23.95 | 23.94 | 23.94 | 163 | +0.00(+0.00%) |
Jan 04, 2024 | 23.92 | 23.95 | 23.92 | 23.94 | 1,293 | -0.02(-0.09%) |
Jan 03, 2024 | 23.91 | 24.02 | 23.91 | 23.96 | 413 | +0.02(+0.09%) |