Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 24.12 | 24.14 | 24.14 | 24.17 | 808,822 | +0.12(+0.50%) |
Mar 27, 2024 | 23.59 | 24.06 | 23.44 | 24.05 | 549,652 | +0.71(+3.02%) |
Mar 26, 2024 | 23.50 | 23.50 | 23.16 | 23.34 | 858,442 | -0.08(-0.34%) |
Mar 25, 2024 | 23.58 | 23.61 | 23.36 | 23.42 | 565,103 | +0.01(+0.04%) |
Mar 22, 2024 | 23.88 | 24.07 | 23.40 | 23.41 | 708,587 | -0.79(-3.26%) |
Mar 21, 2024 | 24.17 | 24.28 | 23.94 | 24.20 | 1,076,981 | +0.13(+0.53%) |
Mar 20, 2024 | 23.63 | 24.12 | 23.55 | 24.08 | 739,978 | +0.29(+1.20%) |
Mar 19, 2024 | 23.75 | 23.92 | 23.63 | 23.79 | 565,079 | +0.03(+0.12%) |
Mar 18, 2024 | 23.89 | 23.90 | 23.65 | 23.76 | 613,425 | -0.11(-0.45%) |
Mar 15, 2024 | 23.61 | 23.96 | 23.61 | 23.87 | 1,500,422 | +0.07(+0.29%) |
Mar 14, 2024 | 24.22 | 24.22 | 23.61 | 23.80 | 660,090 | -0.43(-1.79%) |
Mar 13, 2024 | 24.15 | 24.49 | 24.15 | 24.23 | 1,551,114 | +0.06(+0.25%) |
Mar 12, 2024 | 24.14 | 24.43 | 24.05 | 24.17 | 774,921 | -0.09(-0.37%) |
Mar 11, 2024 | 24.30 | 24.49 | 24.15 | 24.26 | 547,643 | -0.15(-0.61%) |
Mar 08, 2024 | 24.35 | 24.59 | 24.30 | 24.41 | 656,210 | +0.29(+1.19%) |
Mar 07, 2024 | 24.21 | 24.33 | 23.88 | 24.13 | 931,121 | +0.04(+0.16%) |
Mar 06, 2024 | 23.90 | 24.11 | 23.61 | 24.09 | 1,982,318 | +0.35(+1.46%) |
Mar 05, 2024 | 23.85 | 24.25 | 23.74 | 23.74 | 1,254,956 | -0.23(-0.95%) |
Mar 04, 2024 | 24.24 | 24.24 | 23.75 | 23.97 | 868,064 | -0.29(-1.18%) |
Mar 01, 2024 | 23.96 | 24.26 | 23.70 | 24.25 | 624,907 | +0.33(+1.36%) |
Feb 29, 2024 | 23.89 | 24.05 | 23.70 | 23.93 | 834,975 | +0.40(+1.68%) |
Feb 28, 2024 | 23.34 | 23.78 | 23.26 | 23.53 | 1,090,508 | -0.04(-0.17%) |
Feb 27, 2024 | 23.52 | 23.60 | 23.25 | 23.57 | 708,581 | +0.21(+0.89%) |
Feb 26, 2024 | 23.65 | 23.84 | 23.29 | 23.36 | 847,967 | -0.45(-1.91%) |
Feb 23, 2024 | 24.00 | 24.00 | 23.69 | 23.82 | 882,107 | -0.05(-0.21%) |
Feb 22, 2024 | 23.81 | 23.90 | 23.69 | 23.87 | 996,373 | -0.03(-0.12%) |
Feb 21, 2024 | 24.41 | 24.41 | 23.80 | 23.90 | 1,135,058 | +0.02(+0.08%) |
Feb 20, 2024 | 23.61 | 24.02 | 23.37 | 23.88 | 720,514 | +0.10(+0.42%) |
Feb 16, 2024 | 23.99 | 24.14 | 23.78 | 23.78 | 1,014,583 | -0.48(-1.99%) |
Feb 15, 2024 | 24.29 | 24.40 | 24.07 | 24.26 | 981,441 | +0.22(+0.90%) |
Feb 14, 2024 | 23.86 | 24.14 | 23.58 | 24.05 | 1,214,380 | +0.45(+1.93%) |
Feb 13, 2024 | 23.49 | 23.89 | 23.17 | 23.59 | 1,415,404 | -0.62(-2.57%) |
Feb 12, 2024 | 24.06 | 24.46 | 23.85 | 24.21 | 1,369,251 | +0.64(+2.72%) |
Feb 09, 2024 | 22.95 | 23.73 | 22.83 | 23.57 | 1,477,933 | +0.51(+2.23%) |
Feb 08, 2024 | 22.59 | 23.25 | 22.58 | 23.06 | 1,489,918 | +0.45(+2.01%) |
Feb 07, 2024 | 22.71 | 22.84 | 22.54 | 22.60 | 1,053,422 | -0.13(-0.56%) |
Feb 06, 2024 | 22.22 | 22.75 | 22.17 | 22.73 | 2,254,930 | +0.44(+1.99%) |
Feb 05, 2024 | 22.47 | 22.55 | 22.28 | 22.29 | 1,840,141 | -0.52(-2.29%) |
Feb 02, 2024 | 22.74 | 22.90 | 22.55 | 22.81 | 1,292,232 | -0.29(-1.24%) |
Feb 01, 2024 | 23.22 | 23.22 | 22.52 | 23.10 | 2,614,684 | -0.17(-0.72%) |
Jan 31, 2024 | 24.09 | 24.09 | 23.26 | 23.27 | 1,258,648 | -0.75(-3.12%) |
Jan 30, 2024 | 24.00 | 24.10 | 23.75 | 24.02 | 1,461,117 | -0.13(-0.53%) |
Jan 29, 2024 | 24.10 | 24.26 | 23.92 | 24.14 | 800,086 | +0.09(+0.37%) |
Jan 26, 2024 | 24.14 | 24.28 | 23.98 | 24.06 | 702,687 | -0.09(-0.37%) |
Jan 25, 2024 | 24.20 | 24.44 | 23.99 | 24.14 | 869,863 | +0.13(+0.53%) |
Jan 24, 2024 | 24.64 | 24.69 | 23.95 | 24.02 | 1,114,141 | -0.39(-1.58%) |
Jan 23, 2024 | 24.79 | 24.93 | 24.35 | 24.40 | 809,710 | -0.24(-0.96%) |
Jan 22, 2024 | 24.69 | 25.01 | 24.56 | 24.64 | 1,169,433 | +0.10(+0.40%) |
Jan 19, 2024 | 24.37 | 24.73 | 24.23 | 24.54 | 1,290,382 | +0.25(+1.02%) |
Jan 18, 2024 | 24.56 | 24.70 | 24.23 | 24.29 | 469,401 | -0.31(-1.24%) |
Jan 17, 2024 | 24.58 | 25.03 | 24.29 | 24.60 | 536,095 | -0.39(-1.58%) |
Jan 16, 2024 | 25.07 | 25.11 | 24.86 | 24.99 | 400,835 | -0.29(-1.13%) |
Jan 12, 2024 | 25.41 | 25.47 | 25.14 | 25.28 | 415,706 | +0.25(+0.99%) |
Jan 11, 2024 | 25.08 | 25.26 | 24.81 | 25.03 | 646,546 | -0.26(-1.02%) |
Jan 10, 2024 | 25.06 | 25.44 | 25.06 | 25.29 | 438,625 | +0.18(+0.71%) |
Jan 09, 2024 | 24.88 | 25.15 | 24.81 | 25.11 | 469,860 | -0.13(-0.51%) |
Jan 08, 2024 | 25.05 | 25.36 | 25.00 | 25.24 | 755,316 | +0.11(+0.43%) |
Jan 05, 2024 | 24.63 | 25.29 | 24.55 | 25.13 | 734,175 | +0.21(+0.83%) |
Jan 04, 2024 | 24.93 | 25.21 | 24.87 | 24.93 | 660,162 | -0.06(-0.24%) |
Jan 03, 2024 | 25.53 | 25.61 | 24.84 | 24.98 | 731,123 | -0.59(-2.32%) |
Jan 02, 2024 | 25.30 | 25.70 | 25.28 | 25.58 | 585,957 | +0.27(+1.05%) |
Dec 29, 2023 | 25.30 | 25.58 | 25.19 | 25.31 | 855,031 | -0.15(-0.58%) |
Dec 28, 2023 | 24.88 | 25.47 | 24.88 | 25.46 | 1,058,717 | +0.49(+1.96%) |
Dec 27, 2023 | 25.13 | 25.13 | 24.91 | 24.97 | 533,774 | -0.08(-0.31%) |
Dec 26, 2023 | 24.74 | 25.16 | 24.60 | 25.05 | 446,088 | +0.36(+1.46%) |
Dec 22, 2023 | 24.80 | 25.00 | 24.50 | 24.69 | 525,987 | +0.09(+0.36%) |
Dec 21, 2023 | 24.87 | 24.95 | 24.35 | 24.60 | 784,034 | -0.12(-0.47%) |
Dec 20, 2023 | 24.62 | 25.38 | 24.42 | 24.72 | 1,274,147 | +0.20(+0.80%) |
Dec 19, 2023 | 24.62 | 24.69 | 24.41 | 24.52 | 883,738 | +0.12(+0.48%) |
Dec 18, 2023 | 24.74 | 25.06 | 24.39 | 24.40 | 944,694 | -0.50(-2.00%) |
Dec 15, 2023 | 25.06 | 25.24 | 24.66 | 24.90 | 1,550,916 | -0.15(-0.58%) |
Dec 14, 2023 | 25.44 | 25.71 | 24.86 | 25.05 | 1,469,623 | +0.15(+0.59%) |
Dec 13, 2023 | 23.91 | 24.94 | 23.84 | 24.90 | 1,366,164 | +0.89(+3.70%) |
Dec 12, 2023 | 23.83 | 24.13 | 23.56 | 24.01 | 1,233,730 | +0.14(+0.57%) |
Dec 11, 2023 | 23.93 | 24.17 | 23.86 | 23.88 | 1,104,583 | -0.19(-0.77%) |
Dec 08, 2023 | 24.19 | 24.27 | 23.99 | 24.06 | 886,192 | -0.27(-1.12%) |
Dec 07, 2023 | 24.05 | 24.61 | 24.02 | 24.33 | 830,023 | +0.27(+1.14%) |
Dec 06, 2023 | 24.55 | 24.74 | 24.05 | 24.06 | 1,664,149 | -0.32(-1.32%) |
Dec 05, 2023 | 24.89 | 24.93 | 24.31 | 24.38 | 1,194,305 | -0.50(-2.00%) |
Dec 04, 2023 | 24.86 | 25.07 | 24.77 | 24.88 | 1,560,211 | -0.08(-0.31%) |
Dec 01, 2023 | 23.59 | 25.08 | 23.49 | 24.96 | 1,078,019 | +1.33(+5.62%) |
Nov 30, 2023 | 23.73 | 24.01 | 23.60 | 23.63 | 1,331,282 | -0.12(-0.49%) |
Nov 29, 2023 | 23.93 | 24.27 | 23.69 | 23.75 | 1,284,215 | +0.07(+0.29%) |
Nov 28, 2023 | 23.63 | 23.78 | 23.25 | 23.68 | 585,921 | +0.07(+0.29%) |
Nov 27, 2023 | 23.55 | 23.71 | 23.24 | 23.61 | 541,674 | -0.09(-0.37%) |
Nov 24, 2023 | 23.42 | 23.72 | 23.32 | 23.70 | 237,599 | +0.31(+1.34%) |
Nov 22, 2023 | 23.48 | 23.52 | 23.30 | 23.39 | 319,339 | +0.20(+0.84%) |
Nov 21, 2023 | 23.52 | 23.52 | 23.13 | 23.19 | 549,242 | -0.49(-2.06%) |
Nov 20, 2023 | 23.80 | 23.82 | 23.42 | 23.68 | 674,606 | -0.13(-0.53%) |
Nov 17, 2023 | 23.76 | 23.92 | 23.65 | 23.81 | 1,533,274 | +0.26(+1.12%) |
Nov 16, 2023 | 23.93 | 24.02 | 23.53 | 23.54 | 828,336 | -0.44(-1.83%) |
Nov 15, 2023 | 23.95 | 24.50 | 23.95 | 23.98 | 708,735 | -0.07(-0.28%) |
Nov 14, 2023 | 23.81 | 24.36 | 23.25 | 24.05 | 1,063,684 | +1.31(+5.75%) |
Nov 13, 2023 | 22.79 | 22.93 | 22.50 | 22.74 | 644,831 | -0.23(-1.02%) |
Nov 10, 2023 | 23.22 | 23.27 | 22.80 | 22.98 | 563,427 | -0.01(-0.04%) |
Nov 09, 2023 | 23.22 | 23.22 | 22.80 | 22.99 | 1,088,904 | -0.02(-0.09%) |
Nov 08, 2023 | 22.93 | 23.12 | 22.93 | 23.01 | 820,042 | +0.05(+0.21%) |
Nov 07, 2023 | 22.96 | 23.15 | 22.81 | 22.96 | 691,415 | -0.05(-0.21%) |
Nov 06, 2023 | 23.27 | 23.30 | 22.86 | 23.01 | 725,356 | -0.33(-1.42%) |
Nov 03, 2023 | 23.57 | 23.91 | 23.33 | 23.34 | 657,312 | +0.24(+1.06%) |
Nov 02, 2023 | 22.74 | 23.20 | 22.64 | 23.09 | 787,249 | +0.72(+3.23%) |
Nov 01, 2023 | 22.48 | 22.54 | 21.98 | 22.37 | 805,564 | +0.11(+0.48%) |
Oct 31, 2023 | 22.59 | 22.61 | 22.05 | 22.26 | 1,005,492 | -0.13(-0.57%) |
Oct 30, 2023 | 22.73 | 22.92 | 21.93 | 22.39 | 1,119,378 | -0.03(-0.13%) |
Oct 27, 2023 | 22.65 | 22.90 | 22.22 | 22.42 | 1,000,906 | -0.50(-2.17%) |
Oct 26, 2023 | 22.61 | 22.99 | 22.52 | 22.92 | 537,905 | +0.54(+2.40%) |
Oct 25, 2023 | 22.63 | 22.75 | 22.25 | 22.38 | 999,617 | -0.45(-1.97%) |
Oct 24, 2023 | 22.90 | 23.05 | 22.60 | 22.83 | 715,094 | +0.21(+0.95%) |
Oct 23, 2023 | 22.71 | 22.89 | 22.53 | 22.62 | 736,186 | -0.31(-1.36%) |
Oct 20, 2023 | 23.21 | 23.28 | 22.89 | 22.93 | 622,104 | -0.16(-0.68%) |
Oct 19, 2023 | 23.14 | 23.66 | 22.48 | 23.08 | 835,679 | -0.32(-1.38%) |
Oct 18, 2023 | 23.86 | 23.94 | 23.36 | 23.41 | 853,980 | -0.69(-2.88%) |
Oct 17, 2023 | 23.99 | 24.32 | 23.98 | 24.10 | 905,331 | -0.10(-0.40%) |
Oct 16, 2023 | 23.87 | 24.24 | 23.74 | 24.20 | 852,499 | +0.60(+2.52%) |
Oct 13, 2023 | 24.10 | 24.15 | 23.55 | 23.60 | 821,031 | -0.29(-1.23%) |
Oct 12, 2023 | 24.31 | 24.31 | 23.86 | 23.90 | 953,935 | -0.45(-1.85%) |
Oct 11, 2023 | 23.89 | 24.39 | 23.82 | 24.34 | 1,268,263 | +0.70(+2.97%) |
Oct 10, 2023 | 23.31 | 23.80 | 23.28 | 23.64 | 1,006,952 | +0.33(+1.42%) |
Oct 09, 2023 | 22.73 | 23.37 | 22.73 | 23.31 | 772,719 | +0.63(+2.80%) |
Oct 06, 2023 | 22.66 | 22.99 | 22.28 | 22.67 | 716,584 | -0.16(-0.68%) |
Oct 05, 2023 | 22.73 | 22.88 | 22.59 | 22.83 | 693,077 | +0.23(+1.04%) |
Oct 04, 2023 | 22.56 | 22.68 | 22.29 | 22.60 | 434,486 | +0.23(+1.05%) |
Oct 03, 2023 | 22.93 | 22.93 | 22.22 | 22.36 | 797,843 | -0.60(-2.59%) |
Oct 02, 2023 | 23.24 | 23.46 | 22.76 | 22.96 | 675,646 | -0.31(-1.34%) |
Sep 29, 2023 | 23.50 | 23.69 | 23.20 | 23.27 | 701,303 | +0.07(+0.29%) |
Sep 28, 2023 | 23.04 | 23.39 | 22.78 | 23.20 | 630,477 | +0.21(+0.91%) |
Sep 27, 2023 | 23.03 | 23.18 | 22.79 | 22.99 | 835,769 | +0.15(+0.68%) |
Sep 26, 2023 | 22.72 | 23.02 | 22.63 | 22.84 | 667,612 | -0.25(-1.09%) |
Sep 25, 2023 | 23.04 | 23.18 | 22.97 | 23.09 | 638,973 | +0.05(+0.21%) |
Sep 22, 2023 | 23.28 | 23.51 | 23.04 | 23.04 | 956,836 | -0.31(-1.32%) |
Sep 21, 2023 | 24.36 | 24.39 | 23.31 | 23.35 | 719,145 | -1.04(-4.27%) |
Sep 20, 2023 | 24.63 | 24.94 | 24.37 | 24.39 | 1,017,798 | +0.05(+0.20%) |
Sep 19, 2023 | 24.21 | 24.36 | 24.10 | 24.34 | 845,438 | +0.26(+1.08%) |
Sep 18, 2023 | 23.90 | 24.11 | 23.75 | 24.08 | 761,073 | +0.14(+0.60%) |