Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 23.44 | 23.48 | 23.44 | 23.45 | 184,515 | -0.01(-0.04%) |
Mar 27, 2024 | 23.45 | 23.47 | 23.45 | 23.46 | 167,112 | +0.04(+0.17%) |
Mar 26, 2024 | 23.44 | 23.44 | 23.42 | 23.42 | 162,946 | -0.02(-0.08%) |
Mar 25, 2024 | 23.46 | 23.47 | 23.43 | 23.44 | 201,871 | -0.03(-0.13%) |
Mar 22, 2024 | 23.47 | 23.48 | 23.46 | 23.47 | 121,271 | +0.05(+0.21%) |
Mar 21, 2024 | 23.44 | 23.46 | 23.41 | 23.42 | 174,077 | +0.01(+0.04%) |
Mar 20, 2024 | 23.57 | 23.57 | 23.33 | 23.41 | 745,660 | +0.07(+0.32%) |
Mar 19, 2024 | 23.32 | 23.35 | 23.32 | 23.34 | 205,452 | +0.03(+0.15%) |
Mar 18, 2024 | 23.32 | 23.32 | 23.29 | 23.30 | 314,758 | -0.01(-0.04%) |
Mar 15, 2024 | 23.32 | 23.33 | 23.30 | 23.31 | 336,381 | -0.01(-0.06%) |
Mar 14, 2024 | 23.36 | 23.36 | 23.32 | 23.33 | 428,578 | -0.05(-0.23%) |
Mar 13, 2024 | 23.39 | 23.41 | 23.37 | 23.38 | 91,025 | -0.01(-0.04%) |
Mar 12, 2024 | 23.42 | 23.42 | 23.39 | 23.39 | 208,742 | -0.02(-0.08%) |
Mar 11, 2024 | 23.44 | 23.45 | 23.41 | 23.41 | 119,522 | -0.03(-0.15%) |
Mar 08, 2024 | 23.47 | 23.48 | 23.44 | 23.45 | 165,637 | +0.01(+0.06%) |
Mar 07, 2024 | 23.43 | 23.44 | 23.41 | 23.43 | 204,334 | +0.03(+0.13%) |
Mar 06, 2024 | 23.42 | 23.46 | 23.40 | 23.40 | 122,975 | +0.00(+0.00%) |
Mar 05, 2024 | 23.39 | 23.42 | 23.38 | 23.40 | 160,215 | +0.03(+0.13%) |
Mar 04, 2024 | 23.36 | 23.38 | 23.35 | 23.37 | 138,973 | +0.00(+0.00%) |
Mar 01, 2024 | 23.32 | 23.39 | 23.30 | 23.37 | 119,566 | +0.06(+0.25%) |
Feb 29, 2024 | 23.29 | 23.32 | 23.29 | 23.31 | 110,115 | +0.04(+0.17%) |
Feb 28, 2024 | 23.26 | 23.29 | 23.26 | 23.28 | 230,488 | +0.05(+0.21%) |
Feb 27, 2024 | 23.24 | 23.26 | 23.23 | 23.23 | 153,609 | -0.01(-0.04%) |
Feb 26, 2024 | 23.25 | 23.25 | 23.22 | 23.24 | 154,307 | +0.01(+0.04%) |
Feb 23, 2024 | 23.22 | 23.24 | 23.21 | 23.23 | 153,215 | +0.01(+0.04%) |
Feb 22, 2024 | 23.25 | 23.26 | 23.20 | 23.22 | 293,270 | -0.03(-0.13%) |
Feb 21, 2024 | 23.29 | 23.29 | 23.25 | 23.25 | 200,959 | -0.02(-0.09%) |
Feb 20, 2024 | 23.28 | 23.29 | 23.27 | 23.27 | 188,254 | +0.01(+0.04%) |
Feb 16, 2024 | 23.23 | 23.26 | 23.23 | 23.26 | 220,705 | -0.02(-0.08%) |
Feb 15, 2024 | 23.29 | 23.30 | 23.28 | 23.28 | 143,238 | +0.04(+0.17%) |
Feb 14, 2024 | 23.29 | 23.29 | 23.24 | 23.24 | 572,528 | +0.05(+0.21%) |
Feb 13, 2024 | 23.22 | 23.24 | 23.19 | 23.19 | 214,939 | -0.08(-0.34%) |
Feb 12, 2024 | 23.27 | 23.28 | 23.26 | 23.27 | 199,594 | +0.01(+0.04%) |
Feb 09, 2024 | 23.26 | 23.29 | 23.26 | 23.26 | 101,249 | -0.02(-0.08%) |
Feb 08, 2024 | 23.28 | 23.29 | 23.28 | 23.28 | 183,506 | -0.01(-0.04%) |
Feb 07, 2024 | 23.29 | 23.32 | 23.29 | 23.29 | 128,864 | -0.03(-0.13%) |
Feb 06, 2024 | 23.27 | 23.34 | 23.27 | 23.31 | 142,794 | +0.06(+0.25%) |
Feb 05, 2024 | 23.27 | 23.28 | 23.23 | 23.26 | 173,424 | -0.03(-0.13%) |
Feb 02, 2024 | 23.31 | 23.33 | 23.28 | 23.29 | 181,966 | -0.14(-0.59%) |
Feb 01, 2024 | 23.46 | 23.50 | 23.42 | 23.42 | 250,155 | -0.01(-0.04%) |
Jan 31, 2024 | 23.42 | 23.44 | 23.39 | 23.43 | 273,514 | +0.09(+0.38%) |
Jan 30, 2024 | 23.37 | 23.38 | 23.33 | 23.34 | 277,500 | -0.04(-0.17%) |
Jan 29, 2024 | 23.35 | 23.38 | 23.34 | 23.38 | 421,669 | +0.07(+0.30%) |
Jan 26, 2024 | 23.33 | 23.34 | 23.31 | 23.31 | 419,044 | +0.00(+0.00%) |
Jan 25, 2024 | 23.31 | 23.33 | 23.30 | 23.31 | 121,175 | +0.05(+0.21%) |
Jan 24, 2024 | 23.32 | 23.33 | 23.27 | 23.27 | 432,565 | -0.03(-0.13%) |
Jan 23, 2024 | 23.28 | 23.30 | 23.28 | 23.29 | 168,545 | -0.04(-0.17%) |
Jan 22, 2024 | 23.32 | 23.34 | 23.32 | 23.33 | 329,441 | +0.01(+0.04%) |
Jan 19, 2024 | 23.30 | 23.32 | 23.29 | 23.32 | 196,336 | +0.00(+0.00%) |
Jan 18, 2024 | 23.30 | 23.34 | 23.30 | 23.32 | 223,006 | +0.02(+0.08%) |
Jan 17, 2024 | 23.30 | 23.31 | 23.29 | 23.30 | 287,017 | -0.06(-0.25%) |
Jan 16, 2024 | 23.38 | 23.42 | 23.35 | 23.36 | 179,153 | -0.08(-0.34%) |
Jan 12, 2024 | 23.38 | 23.44 | 23.38 | 23.44 | 393,688 | +0.09(+0.38%) |
Jan 11, 2024 | 23.31 | 23.36 | 23.30 | 23.35 | 365,815 | +0.09(+0.38%) |
Jan 10, 2024 | 23.29 | 23.29 | 23.26 | 23.27 | 135,601 | -0.01(-0.04%) |
Jan 09, 2024 | 23.28 | 23.29 | 23.27 | 23.28 | 150,155 | -0.01(-0.04%) |
Jan 08, 2024 | 23.25 | 23.31 | 23.25 | 23.29 | 291,322 | +0.04(+0.17%) |
Jan 05, 2024 | 23.25 | 23.31 | 23.25 | 23.25 | 223,748 | -0.04(-0.17%) |
Jan 04, 2024 | 23.28 | 23.29 | 23.27 | 23.29 | 315,739 | -0.04(-0.17%) |
Jan 03, 2024 | 23.26 | 23.33 | 23.23 | 23.32 | 251,001 | +0.01(+0.04%) |