Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 25.27 | 25.27 | 25.23 | 25.23 | 692 | +0.08(+0.32%) |
Mar 27, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 54 | -0.11(-0.44%) |
Mar 26, 2024 | 25.35 | 25.35 | 25.26 | 25.26 | 396 | +0.09(+0.36%) |
Mar 25, 2024 | 25.05 | 25.17 | 25.05 | 25.17 | 408 | -0.11(-0.45%) |
Mar 22, 2024 | 25.42 | 25.42 | 25.28 | 25.28 | 2,787 | -0.11(-0.42%) |
Mar 21, 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 83 | -0.03(-0.13%) |
Mar 20, 2024 | 25.06 | 25.42 | 25.06 | 25.42 | 923 | +0.38(+1.52%) |
Mar 19, 2024 | 24.76 | 25.04 | 24.76 | 25.04 | 149 | -0.08(-0.31%) |
Mar 18, 2024 | 25.23 | 25.23 | 25.12 | 25.12 | 460 | +0.11(+0.43%) |
Mar 15, 2024 | 25.07 | 25.07 | 25.01 | 25.01 | 1,480 | -0.09(-0.38%) |
Mar 14, 2024 | 25.42 | 25.42 | 25.10 | 25.10 | 336 | -0.43(-1.70%) |
Mar 13, 2024 | 25.51 | 25.68 | 25.51 | 25.54 | 623 | +0.00(+0.01%) |
Mar 12, 2024 | 25.30 | 25.53 | 25.30 | 25.53 | 1,254 | +0.45(+1.79%) |
Mar 11, 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 77 | +0.11(+0.44%) |
Mar 08, 2024 | 24.92 | 24.98 | 24.92 | 24.98 | 216 | -0.38(-1.52%) |
Mar 07, 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 93 | +0.30(+1.21%) |
Mar 06, 2024 | 25.20 | 25.20 | 25.06 | 25.06 | 436 | +0.23(+0.94%) |
Mar 05, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 165 | -0.33(-1.31%) |
Mar 04, 2024 | 25.21 | 25.27 | 25.15 | 25.15 | 934 | -0.13(-0.51%) |
Mar 01, 2024 | 24.98 | 25.28 | 24.98 | 25.28 | 1,179 | +0.36(+1.46%) |
Feb 29, 2024 | 24.85 | 24.92 | 24.85 | 24.92 | 338 | +0.31(+1.25%) |
Feb 28, 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 182 | -0.23(-0.91%) |
Feb 27, 2024 | 24.77 | 24.84 | 24.77 | 24.84 | 374 | +0.09(+0.38%) |
Feb 26, 2024 | 24.76 | 24.76 | 24.73 | 24.74 | 1,337 | +0.00(+0.01%) |
Feb 23, 2024 | 24.94 | 24.94 | 24.74 | 24.74 | 408 | -0.07(-0.27%) |
Feb 22, 2024 | 24.73 | 24.81 | 24.73 | 24.81 | 1,528 | +0.51(+2.11%) |
Feb 21, 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 35 | -0.14(-0.59%) |
Feb 20, 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 33 | -0.52(-2.07%) |
Feb 16, 2024 | 25.27 | 25.27 | 24.95 | 24.95 | 352 | -0.34(-1.35%) |
Feb 15, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 4 | +0.18(+0.73%) |
Feb 14, 2024 | 24.89 | 25.11 | 24.83 | 25.11 | 801 | +0.54(+2.18%) |
Feb 13, 2024 | 24.53 | 24.57 | 24.53 | 24.57 | 488 | -0.50(-1.97%) |
Feb 12, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 26 | +0.06(+0.24%) |
Feb 09, 2024 | 24.94 | 25.01 | 24.94 | 25.01 | 3,308 | +0.13(+0.51%) |
Feb 08, 2024 | 24.83 | 24.88 | 24.83 | 24.88 | 516 | +0.15(+0.60%) |
Feb 07, 2024 | 24.66 | 24.74 | 24.66 | 24.74 | 238 | +0.08(+0.31%) |
Feb 06, 2024 | 24.57 | 24.66 | 24.57 | 24.66 | 803 | +0.35(+1.43%) |
Feb 05, 2024 | 24.33 | 24.41 | 24.29 | 24.31 | 4,877 | -0.03(-0.12%) |
Feb 02, 2024 | 24.20 | 24.34 | 24.20 | 24.34 | 354 | +0.20(+0.83%) |
Feb 01, 2024 | 23.88 | 24.14 | 23.88 | 24.14 | 388 | +0.37(+1.54%) |
Jan 31, 2024 | 23.79 | 23.79 | 23.78 | 23.78 | 603 | -0.09(-0.36%) |
Jan 30, 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 28 | -0.30(-1.24%) |
Jan 29, 2024 | 23.94 | 24.16 | 23.93 | 24.16 | 1,299 | +0.12(+0.50%) |
Jan 26, 2024 | 24.12 | 24.19 | 24.01 | 24.04 | 2,307 | -0.23(-0.93%) |
Jan 25, 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 202 | +0.19(+0.78%) |
Jan 24, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 27 | +0.28(+1.16%) |
Jan 23, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 41 | +0.30(+1.28%) |
Jan 22, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 149 | +0.11(+0.48%) |
Jan 19, 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 188 | +0.27(+1.18%) |
Jan 18, 2024 | 23.03 | 23.12 | 23.03 | 23.12 | 178 | +0.47(+2.07%) |
Jan 17, 2024 | 22.47 | 22.65 | 22.47 | 22.65 | 1,395 | -0.21(-0.90%) |
Jan 16, 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 1,160 | -0.08(-0.36%) |
Jan 12, 2024 | 22.95 | 22.95 | 22.94 | 22.94 | 620 | -0.06(-0.25%) |
Jan 11, 2024 | 23.07 | 23.07 | 22.83 | 23.00 | 6,344 | +0.07(+0.30%) |
Jan 10, 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22 | +0.04(+0.16%) |
Jan 09, 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 0 | -0.16(-0.68%) |
Jan 08, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 96 | +0.40(+1.76%) |
Jan 05, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 585 | -0.05(-0.23%) |
Jan 04, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 265 | -0.02(-0.07%) |
Jan 03, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 294 | -0.17(-0.76%) |