Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 24.26 | 24.29 | 24.26 | 24.29 | 917 | +0.19(+0.77%) |
Mar 27, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 61 | +0.15(+0.64%) |
Mar 26, 2024 | 24.17 | 24.17 | 23.96 | 23.96 | 725 | +0.01(+0.04%) |
Mar 25, 2024 | 23.90 | 24.03 | 23.90 | 23.95 | 8,382 | +0.05(+0.19%) |
Mar 22, 2024 | 23.92 | 24.03 | 23.90 | 23.90 | 1,378 | -0.13(-0.54%) |
Mar 21, 2024 | 24.10 | 24.21 | 24.03 | 24.03 | 15,710 | +0.07(+0.31%) |
Mar 20, 2024 | 23.74 | 23.97 | 23.74 | 23.96 | 2,506 | +0.19(+0.81%) |
Mar 19, 2024 | 23.63 | 23.77 | 23.63 | 23.76 | 27,040 | +0.14(+0.61%) |
Mar 18, 2024 | 23.08 | 23.66 | 23.08 | 23.62 | 9,953 | +0.15(+0.65%) |
Mar 15, 2024 | 23.44 | 23.51 | 23.44 | 23.46 | 5,372 | +0.06(+0.25%) |
Mar 14, 2024 | 23.33 | 23.41 | 23.33 | 23.41 | 33,349 | +0.11(+0.47%) |
Mar 13, 2024 | 23.17 | 23.30 | 23.17 | 23.30 | 4,060 | +0.21(+0.90%) |
Mar 12, 2024 | 23.05 | 23.09 | 23.05 | 23.09 | 3,028 | +0.20(+0.87%) |
Mar 11, 2024 | 22.72 | 22.89 | 22.72 | 22.89 | 8,440 | -0.09(-0.40%) |
Mar 08, 2024 | 23.10 | 23.15 | 22.91 | 22.98 | 9,654 | -0.21(-0.89%) |
Mar 07, 2024 | 23.14 | 23.22 | 23.14 | 23.19 | 17,642 | +0.04(+0.18%) |
Mar 06, 2024 | 23.19 | 23.19 | 23.13 | 23.15 | 2,316 | +0.02(+0.10%) |
Mar 05, 2024 | 23.20 | 23.20 | 23.09 | 23.13 | 512 | -0.50(-2.10%) |
Mar 04, 2024 | 23.59 | 23.63 | 23.49 | 23.62 | 17,280 | +0.07(+0.29%) |
Mar 01, 2024 | 23.50 | 23.56 | 23.48 | 23.55 | 3,030 | +0.06(+0.25%) |
Feb 29, 2024 | 23.43 | 23.50 | 23.39 | 23.50 | 3,501 | +0.03(+0.15%) |
Feb 28, 2024 | 23.53 | 23.54 | 23.46 | 23.46 | 2,610 | +0.06(+0.28%) |
Feb 27, 2024 | 23.32 | 23.40 | 23.32 | 23.40 | 1,946 | +0.10(+0.44%) |
Feb 26, 2024 | 23.40 | 23.42 | 23.29 | 23.29 | 1,328 | +0.23(+1.02%) |
Feb 23, 2024 | 23.42 | 23.42 | 23.06 | 23.06 | 4,628 | -0.25(-1.05%) |
Feb 22, 2024 | 22.85 | 23.30 | 22.85 | 23.30 | 2,851 | +0.57(+2.48%) |
Feb 21, 2024 | 22.82 | 22.82 | 22.66 | 22.74 | 1,588 | -0.21(-0.92%) |
Feb 20, 2024 | 22.78 | 22.95 | 22.64 | 22.95 | 4,394 | -0.15(-0.65%) |
Feb 16, 2024 | 23.08 | 23.12 | 23.08 | 23.10 | 585 | +0.21(+0.93%) |
Feb 15, 2024 | 22.74 | 22.89 | 22.74 | 22.89 | 330 | +0.17(+0.73%) |
Feb 14, 2024 | 22.71 | 22.84 | 22.69 | 22.72 | 1,702 | +0.20(+0.90%) |
Feb 13, 2024 | 22.80 | 22.85 | 22.52 | 22.52 | 28,133 | -0.46(-1.99%) |
Feb 12, 2024 | 22.89 | 22.98 | 22.81 | 22.98 | 16,872 | +0.12(+0.53%) |
Feb 09, 2024 | 22.78 | 22.86 | 22.77 | 22.86 | 912 | -0.02(-0.10%) |
Feb 08, 2024 | 22.81 | 22.88 | 22.74 | 22.88 | 2,012 | +0.23(+0.99%) |
Feb 07, 2024 | 22.64 | 22.69 | 22.64 | 22.65 | 48,844 | +0.13(+0.59%) |
Feb 06, 2024 | 22.58 | 22.58 | 22.49 | 22.52 | 1,125 | -0.04(-0.16%) |
Feb 05, 2024 | 22.46 | 22.56 | 22.46 | 22.56 | 101 | +0.02(+0.09%) |
Feb 02, 2024 | 22.45 | 22.54 | 22.45 | 22.54 | 722 | +0.35(+1.56%) |
Feb 01, 2024 | 22.00 | 22.19 | 22.00 | 22.19 | 306 | +0.11(+0.52%) |
Jan 31, 2024 | 22.14 | 22.14 | 22.08 | 22.08 | 3,159 | -0.27(-1.19%) |
Jan 30, 2024 | 22.37 | 22.37 | 22.33 | 22.34 | 4,468 | -0.03(-0.13%) |
Jan 29, 2024 | 22.32 | 22.37 | 22.32 | 22.37 | 8,705 | +0.11(+0.48%) |
Jan 26, 2024 | 22.27 | 22.30 | 22.26 | 22.26 | 4,585 | +0.00(+0.01%) |
Jan 25, 2024 | 22.25 | 22.32 | 22.25 | 22.26 | 1,396 | +0.04(+0.16%) |
Jan 24, 2024 | 22.25 | 22.33 | 22.23 | 22.23 | 12,653 | +0.22(+0.98%) |
Jan 23, 2024 | 22.09 | 22.19 | 22.01 | 22.01 | 9,690 | -0.15(-0.69%) |
Jan 22, 2024 | 22.19 | 22.19 | 22.16 | 22.16 | 2,240 | +0.07(+0.33%) |
Jan 19, 2024 | 21.92 | 22.12 | 21.92 | 22.09 | 5,928 | +0.19(+0.85%) |
Jan 18, 2024 | 21.71 | 21.93 | 21.71 | 21.90 | 7,731 | +0.21(+0.99%) |
Jan 17, 2024 | 21.64 | 21.69 | 21.62 | 21.69 | 14,902 | -0.14(-0.66%) |
Jan 16, 2024 | 21.98 | 21.99 | 21.79 | 21.83 | 5,926 | -0.22(-0.99%) |
Jan 12, 2024 | 22.08 | 22.08 | 22.04 | 22.05 | 13,409 | +0.07(+0.30%) |
Jan 11, 2024 | 21.90 | 22.21 | 21.90 | 21.99 | 796 | -0.01(-0.06%) |
Jan 10, 2024 | 21.97 | 22.08 | 21.97 | 22.00 | 9,838 | +0.11(+0.52%) |
Jan 09, 2024 | 21.82 | 21.89 | 21.82 | 21.89 | 1,269 | -0.14(-0.64%) |
Jan 08, 2024 | 21.80 | 22.04 | 21.80 | 22.03 | 18,781 | +0.31(+1.44%) |
Jan 05, 2024 | 21.82 | 21.82 | 21.70 | 21.72 | 14,366 | -0.00(-0.00%) |
Jan 04, 2024 | 21.75 | 21.80 | 21.70 | 21.72 | 2,043 | -0.02(-0.09%) |
Jan 03, 2024 | 21.73 | 21.80 | 21.71 | 21.74 | 16,004 | -0.24(-1.08%) |