Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 24.57 | 24.67 | 24.57 | 24.61 | 80,703 | -0.03(-0.12%) |
Mar 27, 2024 | 24.59 | 24.64 | 24.55 | 24.64 | 53,696 | +0.13(+0.53%) |
Mar 26, 2024 | 24.46 | 24.55 | 24.46 | 24.51 | 215,615 | -0.01(-0.04%) |
Mar 25, 2024 | 24.63 | 24.65 | 24.50 | 24.52 | 116,209 | -0.07(-0.28%) |
Mar 22, 2024 | 24.56 | 24.61 | 24.56 | 24.59 | 163,352 | +0.09(+0.36%) |
Mar 21, 2024 | 24.60 | 24.60 | 24.48 | 24.50 | 157,712 | +0.03(+0.12%) |
Mar 20, 2024 | 24.38 | 24.53 | 24.38 | 24.47 | 62,070 | +0.04(+0.16%) |
Mar 19, 2024 | 24.38 | 24.56 | 24.36 | 24.43 | 340,988 | +0.05(+0.20%) |
Mar 18, 2024 | 24.46 | 24.49 | 24.36 | 24.38 | 78,869 | -0.01(-0.04%) |
Mar 15, 2024 | 24.47 | 24.52 | 24.36 | 24.39 | 98,374 | -0.01(-0.04%) |
Mar 14, 2024 | 24.55 | 24.57 | 24.39 | 24.40 | 68,928 | -0.17(-0.69%) |
Mar 13, 2024 | 24.54 | 24.65 | 24.52 | 24.57 | 78,981 | -0.02(-0.08%) |
Mar 12, 2024 | 24.64 | 24.66 | 24.55 | 24.59 | 72,620 | -0.06(-0.24%) |
Mar 11, 2024 | 24.67 | 24.71 | 24.59 | 24.65 | 144,572 | +0.00(+0.00%) |
Mar 08, 2024 | 24.58 | 24.66 | 24.58 | 24.65 | 106,408 | +0.05(+0.20%) |
Mar 07, 2024 | 24.64 | 24.64 | 24.56 | 24.60 | 83,353 | +0.06(+0.24%) |
Mar 06, 2024 | 24.48 | 24.66 | 24.48 | 24.54 | 118,035 | +0.06(+0.24%) |
Mar 05, 2024 | 24.48 | 24.60 | 24.43 | 24.48 | 122,527 | +0.09(+0.37%) |
Mar 04, 2024 | 24.48 | 24.48 | 24.31 | 24.39 | 87,442 | -0.03(-0.12%) |
Mar 01, 2024 | 24.31 | 24.43 | 24.20 | 24.42 | 71,930 | +0.12(+0.50%) |
Feb 29, 2024 | 24.44 | 24.44 | 24.25 | 24.30 | 100,829 | +0.04(+0.16%) |
Feb 28, 2024 | 24.21 | 24.37 | 24.21 | 24.26 | 146,653 | +0.02(+0.08%) |
Feb 27, 2024 | 24.24 | 24.35 | 24.22 | 24.24 | 43,914 | -0.03(-0.12%) |
Feb 26, 2024 | 24.35 | 24.38 | 24.24 | 24.27 | 42,084 | -0.07(-0.28%) |
Feb 23, 2024 | 24.29 | 24.37 | 24.28 | 24.34 | 88,693 | +0.06(+0.24%) |
Feb 22, 2024 | 24.40 | 24.40 | 24.25 | 24.28 | 71,565 | +0.02(+0.08%) |
Feb 21, 2024 | 24.38 | 24.38 | 24.23 | 24.26 | 133,068 | -0.06(-0.24%) |
Feb 20, 2024 | 24.34 | 24.35 | 24.28 | 24.32 | 88,411 | +0.05(+0.20%) |
Feb 16, 2024 | 24.24 | 24.30 | 24.23 | 24.27 | 137,814 | -0.09(-0.37%) |
Feb 15, 2024 | 24.40 | 24.44 | 24.30 | 24.36 | 133,480 | +0.05(+0.20%) |
Feb 14, 2024 | 24.24 | 24.35 | 24.21 | 24.31 | 76,154 | +0.11(+0.45%) |
Feb 13, 2024 | 24.23 | 24.33 | 24.16 | 24.20 | 97,871 | -0.22(-0.89%) |
Feb 12, 2024 | 24.46 | 24.54 | 24.33 | 24.41 | 169,046 | +0.04(+0.16%) |
Feb 09, 2024 | 24.46 | 24.46 | 24.35 | 24.38 | 67,811 | -0.04(-0.16%) |
Feb 08, 2024 | 24.55 | 24.56 | 24.38 | 24.41 | 131,517 | -0.09(-0.36%) |
Feb 07, 2024 | 24.55 | 24.64 | 24.45 | 24.50 | 263,396 | -0.03(-0.12%) |
Feb 06, 2024 | 24.44 | 24.57 | 24.37 | 24.53 | 104,166 | +0.11(+0.45%) |
Feb 05, 2024 | 24.62 | 24.62 | 24.38 | 24.42 | 368,372 | -0.23(-0.92%) |
Feb 02, 2024 | 24.61 | 24.74 | 24.58 | 24.65 | 414,981 | -0.24(-0.95%) |
Feb 01, 2024 | 24.75 | 24.90 | 24.75 | 24.89 | 128,764 | +0.18(+0.73%) |
Jan 31, 2024 | 24.67 | 24.80 | 24.62 | 24.71 | 131,134 | +0.12(+0.48%) |
Jan 30, 2024 | 24.67 | 24.67 | 24.49 | 24.59 | 208,241 | +0.06(+0.24%) |
Jan 29, 2024 | 24.53 | 24.56 | 24.48 | 24.53 | 60,043 | +0.10(+0.40%) |
Jan 26, 2024 | 24.45 | 24.48 | 24.40 | 24.43 | 92,587 | -0.05(-0.20%) |
Jan 25, 2024 | 24.46 | 24.48 | 24.41 | 24.48 | 89,046 | +0.13(+0.53%) |
Jan 24, 2024 | 24.45 | 24.49 | 24.34 | 24.35 | 144,055 | -0.05(-0.20%) |
Jan 23, 2024 | 24.46 | 24.46 | 24.36 | 24.40 | 93,492 | -0.07(-0.28%) |
Jan 22, 2024 | 24.53 | 24.53 | 24.45 | 24.47 | 66,868 | +0.07(+0.28%) |
Jan 19, 2024 | 24.40 | 24.44 | 24.29 | 24.40 | 81,827 | +0.00(+0.00%) |
Jan 18, 2024 | 24.48 | 24.48 | 24.36 | 24.40 | 204,961 | -0.03(-0.12%) |
Jan 17, 2024 | 24.45 | 24.45 | 24.34 | 24.43 | 93,831 | -0.05(-0.20%) |
Jan 16, 2024 | 24.67 | 24.67 | 24.44 | 24.48 | 161,107 | -0.23(-0.92%) |
Jan 12, 2024 | 24.66 | 24.81 | 24.63 | 24.71 | 147,590 | +0.04(+0.16%) |
Jan 11, 2024 | 24.60 | 24.70 | 24.48 | 24.67 | 197,732 | +0.16(+0.64%) |
Jan 10, 2024 | 24.62 | 24.69 | 24.48 | 24.51 | 225,828 | -0.04(-0.16%) |
Jan 09, 2024 | 24.53 | 24.60 | 24.46 | 24.55 | 147,262 | +0.03(+0.12%) |
Jan 08, 2024 | 24.47 | 24.57 | 24.43 | 24.52 | 159,967 | +0.10(+0.40%) |
Jan 05, 2024 | 24.45 | 24.67 | 24.39 | 24.42 | 297,152 | -0.07(-0.28%) |
Jan 04, 2024 | 24.64 | 24.64 | 24.45 | 24.49 | 245,015 | -0.16(-0.64%) |
Jan 03, 2024 | 24.57 | 24.73 | 24.47 | 24.65 | 493,177 | -0.01(-0.04%) |