Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 24.64 | 24.65 | 24.63 | 24.65 | 308,247 | +0.01(+0.04%) |
Mar 27, 2024 | 24.63 | 24.66 | 24.63 | 24.64 | 430,573 | +0.00(+0.02%) |
Mar 26, 2024 | 24.64 | 24.64 | 24.62 | 24.64 | 469,117 | -0.00(-0.02%) |
Mar 25, 2024 | 24.63 | 24.64 | 24.63 | 24.64 | 228,215 | +0.01(+0.04%) |
Mar 22, 2024 | 24.65 | 24.65 | 24.63 | 24.63 | 584,595 | +0.00(+0.00%) |
Mar 21, 2024 | 24.62 | 24.65 | 24.61 | 24.63 | 601,938 | +0.02(+0.08%) |
Mar 20, 2024 | 24.60 | 24.63 | 24.59 | 24.61 | 631,188 | +0.00(+0.00%) |
Mar 19, 2024 | 24.60 | 24.62 | 24.59 | 24.61 | 315,946 | +0.02(+0.08%) |
Mar 18, 2024 | 24.57 | 24.59 | 24.57 | 24.59 | 188,130 | +0.02(+0.08%) |
Mar 15, 2024 | 24.59 | 24.59 | 24.57 | 24.57 | 379,199 | -0.02(-0.08%) |
Mar 14, 2024 | 24.58 | 24.59 | 24.58 | 24.59 | 567,074 | +0.00(+0.00%) |
Mar 13, 2024 | 24.58 | 24.61 | 24.58 | 24.59 | 229,176 | +0.00(+0.00%) |
Mar 12, 2024 | 24.59 | 24.60 | 24.58 | 24.59 | 327,123 | +0.00(+0.00%) |
Mar 11, 2024 | 24.59 | 24.61 | 24.59 | 24.59 | 302,604 | -0.02(-0.08%) |
Mar 08, 2024 | 24.61 | 24.63 | 24.59 | 24.61 | 647,963 | +0.03(+0.12%) |
Mar 07, 2024 | 24.58 | 24.59 | 24.58 | 24.58 | 461,921 | +0.01(+0.06%) |
Mar 06, 2024 | 24.57 | 24.58 | 24.56 | 24.57 | 451,032 | -0.00(-0.02%) |
Mar 05, 2024 | 24.55 | 24.57 | 24.55 | 24.57 | 392,603 | +0.03(+0.12%) |
Mar 04, 2024 | 24.55 | 24.55 | 24.54 | 24.54 | 433,252 | -0.03(-0.12%) |
Mar 01, 2024 | 24.54 | 24.63 | 24.52 | 24.57 | 1,457,120 | +0.05(+0.19%) |
Feb 29, 2024 | 24.54 | 24.56 | 24.53 | 24.53 | 376,858 | +0.01(+0.04%) |
Feb 28, 2024 | 24.54 | 24.54 | 24.52 | 24.52 | 390,138 | +0.00(+0.00%) |
Feb 27, 2024 | 24.52 | 24.54 | 24.52 | 24.52 | 433,366 | -0.01(-0.04%) |
Feb 26, 2024 | 24.51 | 24.53 | 24.51 | 24.53 | 356,208 | -0.01(-0.04%) |
Feb 23, 2024 | 24.53 | 24.54 | 24.52 | 24.54 | 332,980 | +0.02(+0.08%) |
Feb 22, 2024 | 24.52 | 24.55 | 24.51 | 24.52 | 495,082 | +0.00(+0.00%) |
Feb 21, 2024 | 24.55 | 24.55 | 24.51 | 24.52 | 431,168 | -0.03(-0.12%) |
Feb 20, 2024 | 24.53 | 24.55 | 24.53 | 24.55 | 332,636 | +0.03(+0.12%) |
Feb 16, 2024 | 24.50 | 24.53 | 24.50 | 24.52 | 607,061 | -0.02(-0.08%) |
Feb 15, 2024 | 24.51 | 24.55 | 24.51 | 24.54 | 883,811 | +0.03(+0.12%) |
Feb 14, 2024 | 24.52 | 24.53 | 24.49 | 24.51 | 740,118 | +0.04(+0.16%) |
Feb 13, 2024 | 24.47 | 24.51 | 24.45 | 24.47 | 885,835 | -0.07(-0.28%) |
Feb 12, 2024 | 24.54 | 24.56 | 24.52 | 24.54 | 352,393 | +0.01(+0.04%) |
Feb 09, 2024 | 24.54 | 24.54 | 24.51 | 24.53 | 467,394 | +0.00(+0.00%) |
Feb 08, 2024 | 24.52 | 24.54 | 24.51 | 24.53 | 718,802 | -0.01(-0.04%) |
Feb 07, 2024 | 24.54 | 24.56 | 24.52 | 24.54 | 553,063 | +0.01(+0.06%) |
Feb 06, 2024 | 24.51 | 24.55 | 24.50 | 24.52 | 467,497 | +0.01(+0.06%) |
Feb 05, 2024 | 24.52 | 24.55 | 24.50 | 24.51 | 745,538 | -0.03(-0.12%) |
Feb 02, 2024 | 24.49 | 24.55 | 24.49 | 24.54 | 452,727 | -0.02(-0.08%) |
Feb 01, 2024 | 24.55 | 24.58 | 24.55 | 24.56 | 1,098,186 | +0.02(+0.10%) |
Jan 31, 2024 | 24.52 | 24.56 | 24.52 | 24.53 | 417,825 | +0.01(+0.04%) |
Jan 30, 2024 | 24.52 | 24.53 | 24.49 | 24.52 | 819,577 | +0.00(+0.00%) |
Jan 29, 2024 | 24.52 | 24.53 | 24.51 | 24.52 | 481,291 | +0.01(+0.04%) |
Jan 26, 2024 | 24.52 | 24.53 | 24.49 | 24.51 | 403,241 | +0.01(+0.04%) |
Jan 25, 2024 | 24.47 | 24.52 | 24.47 | 24.50 | 578,971 | +0.02(+0.08%) |
Jan 24, 2024 | 24.48 | 24.50 | 24.48 | 24.48 | 462,269 | +0.01(+0.04%) |
Jan 23, 2024 | 24.47 | 24.49 | 24.47 | 24.47 | 406,887 | -0.01(-0.04%) |
Jan 22, 2024 | 24.46 | 24.49 | 24.44 | 24.48 | 413,172 | +0.01(+0.04%) |
Jan 19, 2024 | 24.45 | 24.47 | 24.41 | 24.47 | 445,416 | -0.01(-0.04%) |
Jan 18, 2024 | 24.48 | 24.49 | 24.46 | 24.48 | 389,805 | +0.01(+0.04%) |
Jan 17, 2024 | 24.53 | 24.53 | 24.44 | 24.47 | 432,833 | -0.03(-0.12%) |
Jan 16, 2024 | 24.49 | 24.52 | 24.47 | 24.50 | 414,537 | -0.03(-0.12%) |
Jan 12, 2024 | 24.50 | 24.54 | 24.50 | 24.53 | 588,251 | +0.05(+0.20%) |
Jan 11, 2024 | 24.45 | 24.49 | 24.43 | 24.48 | 553,825 | +0.03(+0.12%) |
Jan 10, 2024 | 24.45 | 24.46 | 24.42 | 24.45 | 770,076 | +0.02(+0.08%) |
Jan 09, 2024 | 24.42 | 24.44 | 24.37 | 24.43 | 574,440 | +0.01(+0.04%) |
Jan 08, 2024 | 24.40 | 24.44 | 24.40 | 24.42 | 617,865 | +0.01(+0.04%) |
Jan 05, 2024 | 24.39 | 24.44 | 24.39 | 24.41 | 776,439 | +0.00(+0.00%) |
Jan 04, 2024 | 24.40 | 24.42 | 24.38 | 24.41 | 806,122 | +0.00(+0.00%) |
Jan 03, 2024 | 24.42 | 24.44 | 24.39 | 24.41 | 1,209,902 | +0.00(+0.00%) |