Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 24.64 | 24.73 | 24.64 | 24.67 | 159,985 | -0.12(-0.48%) |
Mar 27, 2024 | 24.65 | 24.79 | 24.64 | 24.79 | 178,570 | +0.22(+0.90%) |
Mar 26, 2024 | 24.69 | 24.69 | 24.55 | 24.57 | 142,012 | -0.01(-0.04%) |
Mar 25, 2024 | 24.51 | 24.63 | 24.50 | 24.58 | 119,743 | +0.09(+0.37%) |
Mar 22, 2024 | 24.58 | 24.58 | 24.49 | 24.49 | 228,835 | -0.10(-0.41%) |
Mar 21, 2024 | 24.61 | 24.72 | 24.58 | 24.59 | 159,501 | -0.08(-0.32%) |
Mar 20, 2024 | 24.39 | 24.70 | 24.39 | 24.67 | 162,460 | +0.25(+1.02%) |
Mar 19, 2024 | 24.38 | 24.46 | 24.34 | 24.42 | 231,954 | +0.14(+0.58%) |
Mar 18, 2024 | 24.36 | 24.38 | 24.26 | 24.28 | 256,096 | -0.11(-0.45%) |
Mar 15, 2024 | 24.46 | 24.46 | 24.30 | 24.39 | 112,357 | +0.10(+0.40%) |
Mar 14, 2024 | 24.49 | 24.49 | 24.20 | 24.29 | 152,124 | -0.22(-0.89%) |
Mar 13, 2024 | 24.42 | 24.56 | 24.42 | 24.51 | 185,447 | +0.10(+0.41%) |
Mar 12, 2024 | 24.36 | 24.41 | 24.26 | 24.41 | 161,370 | +0.11(+0.45%) |
Mar 11, 2024 | 24.25 | 24.32 | 24.16 | 24.30 | 249,273 | -0.04(-0.16%) |
Mar 08, 2024 | 24.43 | 24.46 | 24.31 | 24.34 | 209,574 | +0.01(+0.04%) |
Mar 07, 2024 | 24.27 | 24.37 | 24.27 | 24.33 | 234,268 | +0.23(+0.95%) |
Mar 06, 2024 | 24.10 | 24.17 | 24.06 | 24.10 | 140,969 | +0.21(+0.87%) |
Mar 05, 2024 | 23.88 | 23.97 | 23.83 | 23.90 | 119,036 | +0.03(+0.12%) |
Mar 04, 2024 | 23.84 | 23.91 | 23.81 | 23.87 | 186,230 | -0.09(-0.37%) |
Mar 01, 2024 | 23.95 | 23.98 | 23.77 | 23.96 | 163,679 | +0.08(+0.33%) |
Feb 29, 2024 | 23.97 | 24.00 | 23.79 | 23.88 | 339,056 | +0.06(+0.25%) |
Feb 28, 2024 | 23.85 | 23.86 | 23.80 | 23.82 | 151,005 | -0.13(-0.54%) |
Feb 27, 2024 | 23.92 | 23.96 | 23.90 | 23.95 | 127,486 | +0.08(+0.33%) |
Feb 26, 2024 | 23.93 | 23.95 | 23.82 | 23.87 | 175,551 | -0.15(-0.62%) |
Feb 23, 2024 | 23.98 | 24.05 | 23.98 | 24.01 | 135,644 | +0.04(+0.17%) |
Feb 22, 2024 | 23.96 | 24.00 | 23.90 | 23.98 | 126,665 | +0.12(+0.50%) |
Feb 21, 2024 | 23.82 | 23.88 | 23.77 | 23.86 | 155,755 | +0.05(+0.21%) |
Feb 20, 2024 | 23.89 | 23.89 | 23.77 | 23.81 | 198,849 | +0.08(+0.33%) |
Feb 16, 2024 | 23.72 | 23.82 | 23.64 | 23.73 | 175,546 | +0.05(+0.21%) |
Feb 15, 2024 | 23.44 | 23.68 | 23.44 | 23.68 | 181,671 | +0.29(+1.23%) |
Feb 14, 2024 | 23.33 | 23.42 | 23.30 | 23.39 | 168,827 | +0.20(+0.86%) |
Feb 13, 2024 | 23.32 | 23.37 | 23.10 | 23.19 | 388,782 | -0.31(-1.31%) |
Feb 12, 2024 | 23.40 | 23.55 | 23.40 | 23.50 | 193,711 | +0.09(+0.38%) |
Feb 09, 2024 | 23.42 | 23.43 | 23.29 | 23.41 | 199,467 | -0.03(-0.13%) |
Feb 08, 2024 | 23.51 | 23.52 | 23.35 | 23.44 | 255,120 | -0.13(-0.55%) |
Feb 07, 2024 | 23.62 | 23.62 | 23.52 | 23.57 | 329,200 | -0.10(-0.42%) |
Feb 06, 2024 | 23.49 | 23.69 | 23.49 | 23.67 | 193,682 | +0.15(+0.63%) |
Feb 05, 2024 | 23.51 | 23.56 | 23.40 | 23.52 | 229,729 | -0.23(-0.96%) |
Feb 02, 2024 | 23.81 | 23.81 | 23.66 | 23.75 | 164,734 | -0.24(-0.99%) |
Feb 01, 2024 | 23.82 | 24.00 | 23.80 | 23.98 | 154,510 | +0.12(+0.50%) |
Jan 31, 2024 | 24.14 | 24.15 | 23.82 | 23.87 | 301,800 | -0.16(-0.66%) |
Jan 30, 2024 | 24.00 | 24.05 | 23.90 | 24.02 | 239,271 | -0.04(-0.16%) |
Jan 29, 2024 | 23.98 | 24.07 | 23.88 | 24.06 | 218,050 | +0.09(+0.37%) |
Jan 26, 2024 | 24.03 | 24.03 | 23.94 | 23.98 | 161,255 | +0.13(+0.54%) |
Jan 25, 2024 | 23.87 | 23.87 | 23.74 | 23.85 | 284,611 | +0.03(+0.13%) |
Jan 24, 2024 | 23.91 | 24.00 | 23.82 | 23.82 | 197,449 | +0.19(+0.80%) |
Jan 23, 2024 | 23.63 | 23.68 | 23.56 | 23.63 | 224,748 | -0.07(-0.29%) |
Jan 22, 2024 | 23.71 | 23.75 | 23.66 | 23.70 | 133,980 | +0.01(+0.04%) |
Jan 19, 2024 | 23.64 | 23.70 | 23.53 | 23.69 | 152,789 | +0.00(+0.00%) |
Jan 18, 2024 | 23.60 | 23.70 | 23.54 | 23.69 | 211,388 | +0.06(+0.25%) |
Jan 17, 2024 | 23.63 | 23.63 | 23.49 | 23.63 | 314,894 | -0.23(-0.96%) |
Jan 16, 2024 | 23.98 | 23.98 | 23.80 | 23.86 | 198,308 | -0.38(-1.56%) |
Jan 12, 2024 | 24.32 | 24.38 | 24.20 | 24.23 | 264,449 | +0.05(+0.21%) |
Jan 11, 2024 | 24.27 | 24.27 | 23.98 | 24.18 | 200,504 | -0.01(-0.04%) |
Jan 10, 2024 | 24.19 | 24.24 | 24.16 | 24.19 | 254,616 | -0.03(-0.12%) |
Jan 09, 2024 | 24.29 | 24.29 | 24.18 | 24.22 | 244,376 | -0.25(-1.01%) |
Jan 08, 2024 | 24.40 | 24.50 | 24.29 | 24.47 | 233,926 | +0.08(+0.33%) |
Jan 05, 2024 | 24.40 | 24.56 | 24.32 | 24.39 | 197,796 | +0.00(+0.00%) |
Jan 04, 2024 | 24.35 | 24.45 | 24.34 | 24.39 | 160,990 | +0.10(+0.41%) |
Jan 03, 2024 | 24.25 | 24.33 | 24.13 | 24.29 | 318,598 | -0.07(-0.29%) |