Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 23.33 | 23.38 | 23.32 | 23.35 | 134,325 | +0.00(+0.00%) |
Mar 27, 2024 | 23.31 | 23.36 | 23.31 | 23.35 | 211,707 | +0.05(+0.21%) |
Mar 26, 2024 | 23.29 | 23.31 | 23.28 | 23.30 | 115,386 | +0.01(+0.04%) |
Mar 25, 2024 | 23.35 | 23.36 | 23.29 | 23.29 | 60,690 | -0.06(-0.25%) |
Mar 22, 2024 | 23.38 | 23.38 | 23.34 | 23.35 | 82,640 | +0.08(+0.34%) |
Mar 21, 2024 | 23.31 | 23.33 | 23.27 | 23.27 | 84,503 | +0.02(+0.09%) |
Mar 20, 2024 | 23.15 | 23.25 | 23.14 | 23.25 | 94,841 | +0.10(+0.43%) |
Mar 19, 2024 | 23.13 | 23.17 | 23.13 | 23.15 | 69,121 | +0.04(+0.19%) |
Mar 18, 2024 | 23.11 | 23.13 | 23.09 | 23.11 | 166,806 | -0.02(-0.11%) |
Mar 15, 2024 | 23.14 | 23.16 | 23.13 | 23.13 | 101,022 | +0.02(+0.09%) |
Mar 14, 2024 | 23.20 | 23.21 | 23.11 | 23.11 | 144,385 | -0.15(-0.64%) |
Mar 13, 2024 | 23.30 | 23.30 | 23.25 | 23.26 | 62,862 | -0.02(-0.09%) |
Mar 12, 2024 | 23.32 | 23.33 | 23.28 | 23.28 | 142,918 | -0.05(-0.21%) |
Mar 11, 2024 | 23.36 | 23.37 | 23.32 | 23.33 | 151,688 | -0.04(-0.17%) |
Mar 08, 2024 | 23.40 | 23.42 | 23.36 | 23.37 | 147,451 | +0.02(+0.11%) |
Mar 07, 2024 | 23.35 | 23.37 | 23.32 | 23.35 | 129,446 | -0.01(-0.02%) |
Mar 06, 2024 | 23.36 | 23.40 | 23.33 | 23.35 | 175,505 | +0.03(+0.13%) |
Mar 05, 2024 | 23.30 | 23.35 | 23.29 | 23.32 | 147,365 | +0.08(+0.34%) |
Mar 04, 2024 | 23.22 | 23.26 | 23.22 | 23.24 | 97,756 | -0.04(-0.17%) |
Mar 01, 2024 | 23.16 | 23.28 | 23.13 | 23.28 | 145,276 | +0.11(+0.47%) |
Feb 29, 2024 | 23.14 | 23.18 | 23.14 | 23.17 | 189,144 | +0.05(+0.23%) |
Feb 28, 2024 | 23.09 | 23.12 | 23.08 | 23.12 | 167,554 | +0.07(+0.32%) |
Feb 27, 2024 | 23.07 | 23.09 | 23.04 | 23.05 | 140,083 | -0.03(-0.13%) |
Feb 26, 2024 | 23.09 | 23.09 | 23.04 | 23.08 | 138,301 | +0.01(+0.04%) |
Feb 23, 2024 | 23.02 | 23.09 | 23.02 | 23.07 | 126,390 | +0.03(+0.13%) |
Feb 22, 2024 | 23.06 | 23.09 | 23.01 | 23.04 | 327,213 | -0.04(-0.17%) |
Feb 21, 2024 | 23.12 | 23.13 | 23.07 | 23.08 | 119,189 | -0.04(-0.17%) |
Feb 20, 2024 | 23.11 | 23.14 | 23.11 | 23.11 | 139,234 | +0.02(+0.09%) |
Feb 16, 2024 | 23.08 | 23.09 | 23.07 | 23.09 | 260,375 | -0.04(-0.17%) |
Feb 15, 2024 | 23.14 | 23.16 | 23.12 | 23.13 | 85,977 | +0.05(+0.21%) |
Feb 14, 2024 | 23.02 | 23.11 | 23.02 | 23.09 | 284,162 | +0.09(+0.39%) |
Feb 13, 2024 | 23.05 | 23.07 | 23.00 | 23.00 | 114,180 | -0.15(-0.64%) |
Feb 12, 2024 | 23.14 | 23.15 | 23.12 | 23.14 | 171,841 | +0.00(+0.02%) |
Feb 09, 2024 | 23.13 | 23.16 | 23.12 | 23.14 | 92,476 | -0.02(-0.11%) |
Feb 08, 2024 | 23.17 | 23.19 | 23.15 | 23.16 | 141,410 | -0.04(-0.17%) |
Feb 07, 2024 | 23.20 | 23.24 | 23.18 | 23.20 | 147,062 | -0.02(-0.08%) |
Feb 06, 2024 | 23.16 | 23.25 | 23.16 | 23.22 | 133,102 | +0.08(+0.34%) |
Feb 05, 2024 | 23.20 | 23.20 | 23.13 | 23.14 | 128,519 | -0.10(-0.43%) |
Feb 02, 2024 | 23.30 | 23.32 | 23.22 | 23.24 | 235,415 | -0.23(-0.99%) |
Feb 01, 2024 | 23.51 | 23.57 | 23.46 | 23.48 | 234,668 | +0.00(+0.02%) |
Jan 31, 2024 | 23.39 | 23.47 | 23.38 | 23.47 | 158,384 | +0.15(+0.64%) |
Jan 30, 2024 | 23.35 | 23.35 | 23.28 | 23.32 | 210,053 | -0.01(-0.04%) |
Jan 29, 2024 | 23.30 | 23.34 | 23.28 | 23.33 | 631,342 | +0.12(+0.51%) |
Jan 26, 2024 | 23.26 | 23.26 | 23.21 | 23.21 | 173,770 | +0.05(+0.21%) |
Jan 25, 2024 | 23.23 | 23.26 | 23.16 | 23.16 | 236,651 | -0.01(-0.04%) |
Jan 24, 2024 | 23.26 | 23.27 | 23.17 | 23.17 | 151,655 | -0.04(-0.17%) |
Jan 23, 2024 | 23.20 | 23.23 | 23.18 | 23.21 | 130,316 | -0.06(-0.25%) |
Jan 22, 2024 | 23.28 | 23.31 | 23.27 | 23.27 | 165,813 | +0.01(+0.04%) |
Jan 19, 2024 | 23.24 | 23.27 | 23.21 | 23.26 | 108,092 | -0.01(-0.06%) |
Jan 18, 2024 | 23.25 | 23.29 | 23.24 | 23.28 | 259,129 | +0.03(+0.15%) |
Jan 17, 2024 | 23.24 | 23.26 | 23.22 | 23.24 | 263,891 | -0.10(-0.42%) |
Jan 16, 2024 | 23.39 | 23.41 | 23.30 | 23.34 | 255,728 | -0.10(-0.42%) |
Jan 12, 2024 | 23.40 | 23.46 | 23.40 | 23.44 | 202,618 | +0.11(+0.47%) |
Jan 11, 2024 | 23.29 | 23.34 | 23.24 | 23.33 | 137,187 | +0.12(+0.51%) |
Jan 10, 2024 | 23.25 | 23.28 | 23.21 | 23.21 | 157,250 | -0.02(-0.11%) |
Jan 09, 2024 | 23.23 | 23.27 | 23.23 | 23.24 | 123,950 | -0.02(-0.11%) |
Jan 08, 2024 | 23.19 | 23.30 | 23.19 | 23.26 | 155,859 | +0.06(+0.26%) |
Jan 05, 2024 | 23.20 | 23.31 | 23.19 | 23.20 | 306,723 | -0.04(-0.17%) |
Jan 04, 2024 | 23.25 | 23.28 | 23.24 | 23.24 | 191,984 | -0.12(-0.51%) |
Jan 03, 2024 | 23.23 | 23.36 | 23.23 | 23.36 | 144,156 | +0.05(+0.21%) |