Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 23.52 | 23.55 | 23.38 | 23.54 | 7,602 | +0.30(+1.28%) |
Mar 27, 2024 | 23.00 | 23.24 | 23.00 | 23.24 | 6,750 | +0.41(+1.78%) |
Mar 26, 2024 | 22.80 | 22.90 | 22.75 | 22.83 | 7,078 | +0.02(+0.07%) |
Mar 25, 2024 | 22.84 | 22.93 | 22.75 | 22.82 | 4,271 | +0.01(+0.06%) |
Mar 22, 2024 | 23.11 | 23.14 | 22.80 | 22.80 | 16,965 | -0.33(-1.44%) |
Mar 21, 2024 | 22.90 | 23.20 | 22.90 | 23.14 | 66,949 | +0.21(+0.90%) |
Mar 20, 2024 | 22.54 | 22.93 | 22.54 | 22.93 | 11,666 | +0.25(+1.12%) |
Mar 19, 2024 | 22.58 | 22.68 | 22.55 | 22.68 | 3,547 | +0.08(+0.37%) |
Mar 18, 2024 | 22.57 | 22.71 | 22.57 | 22.59 | 7,263 | +0.04(+0.16%) |
Mar 15, 2024 | 22.43 | 22.56 | 22.40 | 22.56 | 5,478 | +0.13(+0.56%) |
Mar 14, 2024 | 22.65 | 22.65 | 22.35 | 22.43 | 7,377 | -0.35(-1.52%) |
Mar 13, 2024 | 23.03 | 23.09 | 22.78 | 22.78 | 6,294 | -0.25(-1.09%) |
Mar 12, 2024 | 22.85 | 23.03 | 22.85 | 23.03 | 3,679 | -0.02(-0.11%) |
Mar 11, 2024 | 22.94 | 23.14 | 22.91 | 23.05 | 4,219 | +0.07(+0.32%) |
Mar 08, 2024 | 23.04 | 23.04 | 22.80 | 22.98 | 3,459 | +0.33(+1.47%) |
Mar 07, 2024 | 22.60 | 22.68 | 22.60 | 22.65 | 2,138 | +0.09(+0.40%) |
Mar 06, 2024 | 22.52 | 22.59 | 22.52 | 22.56 | 3,584 | +0.01(+0.05%) |
Mar 05, 2024 | 22.66 | 22.78 | 22.43 | 22.55 | 5,339 | -0.16(-0.70%) |
Mar 04, 2024 | 22.27 | 22.71 | 22.27 | 22.70 | 3,929 | +0.15(+0.66%) |
Mar 01, 2024 | 22.42 | 22.55 | 22.32 | 22.55 | 5,325 | +0.21(+0.94%) |
Feb 29, 2024 | 22.36 | 22.63 | 22.27 | 22.34 | 5,300 | +0.16(+0.72%) |
Feb 28, 2024 | 22.10 | 22.38 | 22.10 | 22.18 | 3,328 | -0.04(-0.17%) |
Feb 27, 2024 | 22.27 | 22.36 | 22.15 | 22.22 | 15,351 | -0.01(-0.03%) |
Feb 26, 2024 | 22.52 | 22.52 | 22.11 | 22.23 | 3,993 | -0.53(-2.31%) |
Feb 23, 2024 | 22.61 | 22.75 | 22.46 | 22.75 | 14,471 | +0.24(+1.07%) |
Feb 22, 2024 | 22.67 | 22.67 | 22.44 | 22.51 | 5,511 | -0.17(-0.75%) |
Feb 21, 2024 | 22.63 | 22.68 | 22.58 | 22.68 | 3,140 | +0.10(+0.46%) |
Feb 20, 2024 | 23.29 | 23.29 | 22.56 | 22.58 | 2,380 | -0.15(-0.65%) |
Feb 16, 2024 | 22.58 | 22.79 | 22.58 | 22.72 | 2,510 | -0.05(-0.23%) |
Feb 15, 2024 | 22.61 | 22.82 | 22.57 | 22.78 | 7,454 | +0.41(+1.82%) |
Feb 14, 2024 | 22.25 | 22.37 | 22.16 | 22.37 | 10,673 | +0.09(+0.40%) |
Feb 13, 2024 | 22.26 | 22.28 | 22.04 | 22.28 | 7,647 | -0.51(-2.24%) |
Feb 12, 2024 | 22.63 | 22.86 | 22.63 | 22.79 | 5,941 | +0.09(+0.41%) |
Feb 09, 2024 | 22.74 | 22.84 | 22.55 | 22.70 | 12,715 | -0.07(-0.32%) |
Feb 08, 2024 | 22.59 | 22.82 | 22.59 | 22.77 | 8,656 | +0.08(+0.34%) |
Feb 07, 2024 | 22.74 | 22.81 | 22.62 | 22.69 | 5,600 | -0.11(-0.46%) |
Feb 06, 2024 | 22.74 | 22.84 | 22.70 | 22.80 | 8,826 | +0.20(+0.90%) |
Feb 05, 2024 | 22.89 | 22.89 | 22.60 | 22.60 | 2,523 | -0.50(-2.18%) |
Feb 02, 2024 | 23.10 | 23.21 | 22.85 | 23.10 | 18,208 | -0.25(-1.09%) |
Feb 01, 2024 | 23.12 | 23.37 | 22.93 | 23.35 | 6,503 | +0.28(+1.22%) |
Jan 31, 2024 | 23.30 | 23.37 | 23.02 | 23.07 | 71,681 | -0.28(-1.18%) |
Jan 30, 2024 | 23.21 | 23.35 | 23.21 | 23.35 | 3,606 | -0.27(-1.15%) |
Jan 29, 2024 | 23.42 | 23.62 | 23.33 | 23.62 | 7,352 | +0.28(+1.18%) |
Jan 26, 2024 | 23.44 | 23.52 | 23.34 | 23.34 | 8,932 | -0.10(-0.44%) |
Jan 25, 2024 | 23.59 | 23.59 | 23.39 | 23.45 | 5,654 | +0.22(+0.96%) |
Jan 24, 2024 | 23.94 | 23.94 | 23.23 | 23.23 | 9,736 | -0.47(-2.00%) |
Jan 23, 2024 | 23.87 | 23.87 | 23.60 | 23.70 | 3,824 | -0.10(-0.43%) |
Jan 22, 2024 | 23.84 | 24.04 | 23.66 | 23.80 | 6,531 | +0.17(+0.74%) |
Jan 19, 2024 | 23.28 | 23.67 | 23.28 | 23.63 | 7,249 | +0.35(+1.52%) |
Jan 18, 2024 | 23.58 | 23.58 | 23.15 | 23.27 | 5,734 | -0.30(-1.29%) |
Jan 17, 2024 | 23.86 | 23.86 | 23.37 | 23.58 | 3,022 | -0.44(-1.85%) |
Jan 16, 2024 | 24.16 | 24.23 | 23.95 | 24.02 | 3,055 | -0.27(-1.12%) |
Jan 12, 2024 | 24.42 | 24.42 | 24.21 | 24.29 | 4,090 | +0.08(+0.35%) |
Jan 11, 2024 | 24.32 | 24.35 | 24.14 | 24.21 | 3,592 | -0.15(-0.62%) |
Jan 10, 2024 | 24.48 | 24.57 | 24.36 | 24.36 | 48,895 | -0.16(-0.63%) |
Jan 09, 2024 | 24.46 | 24.60 | 24.41 | 24.51 | 7,036 | -0.15(-0.60%) |
Jan 08, 2024 | 24.29 | 24.66 | 24.29 | 24.66 | 3,702 | +0.50(+2.07%) |
Jan 05, 2024 | 23.99 | 24.39 | 23.99 | 24.16 | 7,988 | -0.15(-0.61%) |
Jan 04, 2024 | 24.31 | 24.47 | 24.22 | 24.31 | 5,902 | -0.01(-0.04%) |
Jan 03, 2024 | 24.49 | 24.51 | 24.32 | 24.32 | 6,029 | -0.44(-1.77%) |