Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 24.90 | 24.98 | 24.88 | 24.94 | 5,226 | -0.04(-0.16%) |
Mar 27, 2024 | 24.90 | 25.01 | 24.90 | 24.98 | 5,833 | +0.20(+0.79%) |
Mar 26, 2024 | 24.83 | 24.86 | 24.78 | 24.78 | 7,934 | +0.11(+0.45%) |
Mar 25, 2024 | 24.67 | 24.74 | 24.65 | 24.67 | 9,229 | +0.13(+0.54%) |
Mar 22, 2024 | 24.53 | 24.57 | 24.50 | 24.54 | 11,338 | -0.04(-0.16%) |
Mar 21, 2024 | 24.54 | 24.62 | 24.54 | 24.58 | 6,128 | -0.10(-0.39%) |
Mar 20, 2024 | 24.32 | 24.69 | 24.32 | 24.68 | 3,289 | +0.32(+1.29%) |
Mar 19, 2024 | 24.27 | 24.39 | 24.27 | 24.36 | 6,707 | +0.05(+0.23%) |
Mar 18, 2024 | 24.31 | 24.35 | 24.27 | 24.31 | 8,554 | -0.17(-0.71%) |
Mar 15, 2024 | 24.42 | 24.48 | 24.36 | 24.48 | 19,191 | +0.11(+0.44%) |
Mar 14, 2024 | 24.48 | 24.48 | 24.35 | 24.37 | 4,636 | -0.30(-1.20%) |
Mar 13, 2024 | 24.63 | 24.69 | 24.60 | 24.67 | 3,942 | +0.08(+0.31%) |
Mar 12, 2024 | 24.52 | 24.63 | 24.52 | 24.59 | 2,834 | +0.33(+1.34%) |
Mar 11, 2024 | 24.13 | 24.27 | 24.13 | 24.27 | 2,176 | +0.04(+0.15%) |
Mar 08, 2024 | 24.38 | 24.40 | 24.23 | 24.23 | 5,490 | -0.22(-0.92%) |
Mar 07, 2024 | 24.20 | 24.49 | 24.20 | 24.45 | 9,967 | +0.40(+1.64%) |
Mar 06, 2024 | 24.04 | 24.10 | 24.01 | 24.06 | 5,094 | +0.15(+0.63%) |
Mar 05, 2024 | 23.98 | 24.01 | 23.86 | 23.91 | 3,548 | -0.06(-0.24%) |
Mar 04, 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 350 | -0.05(-0.20%) |
Mar 01, 2024 | 23.97 | 24.03 | 23.97 | 24.01 | 1,137 | +0.10(+0.44%) |
Feb 29, 2024 | 23.88 | 23.91 | 23.86 | 23.91 | 928 | +0.13(+0.57%) |
Feb 28, 2024 | 23.77 | 23.78 | 23.77 | 23.78 | 418 | -0.06(-0.27%) |
Feb 27, 2024 | 23.79 | 23.84 | 23.79 | 23.84 | 3,413 | +0.18(+0.76%) |
Feb 26, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 426 | +0.07(+0.31%) |
Feb 23, 2024 | 23.62 | 23.62 | 23.55 | 23.59 | 579 | +0.00(+0.01%) |
Feb 22, 2024 | 23.54 | 23.58 | 23.54 | 23.58 | 310 | +0.41(+1.76%) |
Feb 21, 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 236 | +0.09(+0.38%) |
Feb 20, 2024 | 23.14 | 23.14 | 23.07 | 23.09 | 2,614 | +0.05(+0.21%) |
Feb 16, 2024 | 23.10 | 23.11 | 23.04 | 23.04 | 2,632 | -0.00(-0.01%) |
Feb 15, 2024 | 22.96 | 23.05 | 22.90 | 23.04 | 6,933 | +0.28(+1.25%) |
Feb 14, 2024 | 22.68 | 22.76 | 22.68 | 22.76 | 697 | +0.29(+1.27%) |
Feb 13, 2024 | 22.57 | 22.57 | 22.47 | 22.47 | 466 | -0.43(-1.86%) |
Feb 12, 2024 | 22.92 | 22.92 | 22.89 | 22.90 | 2,029 | +0.04(+0.20%) |
Feb 09, 2024 | 22.80 | 22.86 | 22.80 | 22.85 | 846 | -0.01(-0.02%) |
Feb 08, 2024 | 22.86 | 22.86 | 22.82 | 22.86 | 907 | +0.02(+0.09%) |
Feb 07, 2024 | 22.93 | 22.93 | 22.76 | 22.84 | 5,066 | -0.04(-0.19%) |
Feb 06, 2024 | 22.87 | 22.89 | 22.86 | 22.88 | 6,076 | +0.12(+0.55%) |
Feb 05, 2024 | 22.72 | 22.76 | 22.65 | 22.76 | 1,357 | -0.04(-0.17%) |
Feb 02, 2024 | 22.82 | 22.82 | 22.78 | 22.80 | 900 | -0.24(-1.05%) |
Feb 01, 2024 | 23.01 | 23.04 | 23.00 | 23.04 | 18,306 | +0.36(+1.57%) |
Jan 31, 2024 | 22.89 | 22.94 | 22.68 | 22.68 | 672 | -0.29(-1.28%) |
Jan 30, 2024 | 22.98 | 22.98 | 22.93 | 22.98 | 1,064 | -0.03(-0.12%) |
Jan 29, 2024 | 22.85 | 23.01 | 22.85 | 23.01 | 899 | +0.05(+0.24%) |
Jan 26, 2024 | 22.98 | 23.01 | 22.95 | 22.95 | 2,575 | +0.07(+0.30%) |
Jan 25, 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 197 | -0.03(-0.12%) |
Jan 24, 2024 | 23.02 | 23.06 | 22.91 | 22.91 | 2,463 | +0.37(+1.63%) |
Jan 23, 2024 | 22.49 | 22.54 | 22.49 | 22.54 | 493 | -0.06(-0.25%) |
Jan 22, 2024 | 22.63 | 22.63 | 22.60 | 22.60 | 4,241 | +0.04(+0.17%) |
Jan 19, 2024 | 22.41 | 22.56 | 22.41 | 22.56 | 2,981 | +0.11(+0.49%) |
Jan 18, 2024 | 22.42 | 22.45 | 22.42 | 22.45 | 1,739 | +0.19(+0.84%) |
Jan 17, 2024 | 22.21 | 22.26 | 22.15 | 22.26 | 1,422 | -0.14(-0.63%) |
Jan 16, 2024 | 22.44 | 22.48 | 22.35 | 22.41 | 5,291 | -0.43(-1.88%) |
Jan 12, 2024 | 22.92 | 22.92 | 22.83 | 22.83 | 7,096 | +0.03(+0.15%) |
Jan 11, 2024 | 22.84 | 22.84 | 22.62 | 22.80 | 1,260 | -0.11(-0.47%) |
Jan 10, 2024 | 22.93 | 22.93 | 22.90 | 22.91 | 3,059 | +0.11(+0.47%) |
Jan 09, 2024 | 22.78 | 22.80 | 22.74 | 22.80 | 6,104 | -0.12(-0.55%) |
Jan 08, 2024 | 22.89 | 22.93 | 22.89 | 22.93 | 2,990 | +0.23(+1.02%) |
Jan 05, 2024 | 22.83 | 22.83 | 22.68 | 22.69 | 1,829 | +0.01(+0.04%) |
Jan 04, 2024 | 22.63 | 22.74 | 22.63 | 22.68 | 986 | +0.08(+0.35%) |
Jan 03, 2024 | 22.58 | 22.63 | 22.53 | 22.60 | 14,534 | -0.30(-1.30%) |