Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 24.08 | 24.12 | 24.07 | 24.10 | 47,073 | -0.04(-0.15%) |
Mar 27, 2024 | 24.04 | 24.14 | 24.04 | 24.14 | 18,648 | +0.14(+0.56%) |
Mar 26, 2024 | 24.06 | 24.06 | 24.00 | 24.00 | 66,622 | -0.03(-0.12%) |
Mar 25, 2024 | 24.04 | 24.09 | 24.03 | 24.03 | 23,067 | +0.02(+0.08%) |
Mar 22, 2024 | 24.10 | 24.10 | 24.00 | 24.01 | 31,471 | -0.21(-0.87%) |
Mar 21, 2024 | 24.28 | 24.31 | 24.22 | 24.22 | 76,931 | -0.02(-0.06%) |
Mar 20, 2024 | 23.96 | 24.24 | 23.96 | 24.24 | 33,087 | +0.25(+1.02%) |
Mar 19, 2024 | 23.92 | 24.01 | 23.89 | 23.99 | 39,742 | +0.04(+0.17%) |
Mar 18, 2024 | 24.03 | 24.03 | 23.94 | 23.95 | 90,966 | -0.05(-0.21%) |
Mar 15, 2024 | 24.09 | 24.09 | 23.93 | 24.00 | 120,793 | -0.12(-0.49%) |
Mar 14, 2024 | 24.29 | 24.29 | 24.08 | 24.12 | 151,632 | -0.14(-0.59%) |
Mar 13, 2024 | 24.26 | 24.31 | 24.26 | 24.26 | 17,806 | -0.08(-0.33%) |
Mar 12, 2024 | 24.26 | 24.37 | 24.17 | 24.34 | 66,484 | +0.18(+0.73%) |
Mar 11, 2024 | 24.17 | 24.19 | 24.09 | 24.16 | 35,825 | -0.10(-0.43%) |
Mar 08, 2024 | 24.38 | 24.41 | 24.23 | 24.27 | 80,908 | -0.10(-0.42%) |
Mar 07, 2024 | 24.27 | 24.39 | 24.27 | 24.37 | 28,107 | +0.27(+1.10%) |
Mar 06, 2024 | 24.10 | 24.14 | 24.07 | 24.10 | 47,411 | +0.30(+1.26%) |
Mar 05, 2024 | 23.86 | 23.93 | 23.77 | 23.80 | 28,886 | -0.07(-0.30%) |
Mar 04, 2024 | 23.86 | 23.91 | 23.86 | 23.87 | 26,614 | -0.06(-0.23%) |
Mar 01, 2024 | 23.74 | 23.94 | 23.74 | 23.93 | 31,711 | +0.29(+1.23%) |
Feb 29, 2024 | 23.66 | 23.70 | 23.56 | 23.64 | 39,156 | +0.09(+0.38%) |
Feb 28, 2024 | 23.59 | 23.59 | 23.52 | 23.55 | 21,916 | -0.21(-0.88%) |
Feb 27, 2024 | 23.75 | 23.77 | 23.71 | 23.76 | 51,266 | +0.04(+0.17%) |
Feb 26, 2024 | 23.80 | 23.80 | 23.69 | 23.72 | 251,306 | -0.08(-0.35%) |
Feb 23, 2024 | 23.79 | 23.84 | 23.76 | 23.80 | 40,813 | +0.02(+0.07%) |
Feb 22, 2024 | 23.71 | 23.80 | 23.70 | 23.79 | 59,789 | +0.31(+1.30%) |
Feb 21, 2024 | 23.43 | 23.49 | 23.40 | 23.48 | 84,267 | -0.02(-0.08%) |
Feb 20, 2024 | 23.55 | 23.55 | 23.43 | 23.50 | 43,362 | +0.05(+0.21%) |
Feb 16, 2024 | 23.43 | 23.52 | 23.37 | 23.45 | 59,366 | +0.10(+0.45%) |
Feb 15, 2024 | 23.25 | 23.35 | 23.23 | 23.35 | 46,130 | +0.19(+0.81%) |
Feb 14, 2024 | 23.07 | 23.16 | 23.07 | 23.16 | 40,298 | +0.28(+1.22%) |
Feb 13, 2024 | 23.02 | 23.02 | 22.78 | 22.88 | 39,193 | -0.36(-1.57%) |
Feb 12, 2024 | 23.20 | 23.31 | 23.20 | 23.24 | 70,808 | +0.10(+0.45%) |
Feb 09, 2024 | 23.08 | 23.18 | 23.02 | 23.14 | 70,592 | +0.04(+0.17%) |
Feb 08, 2024 | 23.17 | 23.17 | 23.06 | 23.10 | 39,693 | -0.12(-0.52%) |
Feb 07, 2024 | 23.24 | 23.25 | 23.18 | 23.22 | 57,699 | -0.04(-0.17%) |
Feb 06, 2024 | 23.10 | 23.26 | 23.10 | 23.26 | 57,639 | +0.19(+0.83%) |
Feb 05, 2024 | 23.03 | 23.10 | 22.93 | 23.07 | 70,683 | -0.09(-0.39%) |
Feb 02, 2024 | 23.17 | 23.18 | 23.09 | 23.16 | 29,615 | -0.19(-0.81%) |
Feb 01, 2024 | 23.24 | 23.35 | 23.22 | 23.35 | 23,391 | +0.23(+0.98%) |
Jan 31, 2024 | 23.30 | 23.36 | 23.10 | 23.12 | 36,947 | -0.10(-0.42%) |
Jan 30, 2024 | 23.21 | 23.24 | 23.14 | 23.22 | 27,531 | -0.07(-0.30%) |
Jan 29, 2024 | 23.15 | 23.29 | 23.13 | 23.29 | 23,967 | +0.11(+0.47%) |
Jan 26, 2024 | 23.17 | 23.20 | 23.13 | 23.18 | 48,455 | +0.13(+0.58%) |
Jan 25, 2024 | 23.07 | 23.07 | 22.97 | 23.05 | 67,426 | +0.09(+0.37%) |
Jan 24, 2024 | 23.05 | 23.09 | 22.96 | 22.96 | 38,207 | +0.26(+1.16%) |
Jan 23, 2024 | 22.64 | 22.70 | 22.58 | 22.70 | 152,092 | +0.04(+0.16%) |
Jan 22, 2024 | 22.70 | 22.74 | 22.64 | 22.66 | 54,724 | -0.09(-0.40%) |
Jan 19, 2024 | 22.60 | 22.77 | 22.55 | 22.75 | 74,238 | +0.12(+0.53%) |
Jan 18, 2024 | 22.53 | 22.64 | 22.50 | 22.63 | 207,997 | +0.17(+0.74%) |
Jan 17, 2024 | 22.39 | 22.49 | 22.35 | 22.46 | 39,670 | -0.28(-1.25%) |
Jan 16, 2024 | 22.87 | 22.87 | 22.70 | 22.75 | 28,139 | -0.39(-1.69%) |
Jan 12, 2024 | 23.22 | 23.26 | 23.11 | 23.14 | 26,543 | +0.09(+0.38%) |
Jan 11, 2024 | 23.04 | 23.08 | 22.87 | 23.05 | 46,167 | +0.02(+0.09%) |
Jan 10, 2024 | 22.98 | 23.04 | 22.98 | 23.03 | 46,297 | +0.08(+0.34%) |
Jan 09, 2024 | 22.97 | 23.03 | 22.93 | 22.95 | 49,686 | -0.26(-1.14%) |
Jan 08, 2024 | 23.06 | 23.22 | 23.03 | 23.21 | 18,136 | +0.12(+0.53%) |
Jan 05, 2024 | 23.02 | 23.24 | 23.02 | 23.09 | 45,627 | -0.01(-0.03%) |
Jan 04, 2024 | 23.02 | 23.18 | 23.02 | 23.10 | 52,726 | +0.09(+0.39%) |
Jan 03, 2024 | 22.92 | 23.07 | 22.90 | 23.01 | 75,071 | -0.06(-0.26%) |