Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 23.88 | 24.15 | 23.88 | 24.15 | 9,767 | +0.27(+1.12%) |
Mar 27, 2024 | 23.89 | 23.91 | 23.89 | 23.88 | 31,670 | +0.09(+0.40%) |
Mar 26, 2024 | 23.67 | 23.81 | 23.67 | 23.79 | 2,176 | -0.02(-0.10%) |
Mar 25, 2024 | 24.08 | 24.08 | 23.81 | 23.81 | 22,631 | -0.04(-0.18%) |
Mar 22, 2024 | 23.97 | 23.97 | 23.85 | 23.85 | 68,850 | -0.24(-1.00%) |
Mar 21, 2024 | 24.22 | 24.22 | 24.00 | 24.09 | 73,962 | +0.05(+0.21%) |
Mar 20, 2024 | 23.59 | 24.04 | 23.59 | 24.04 | 140,757 | +0.16(+0.67%) |
Mar 19, 2024 | 23.79 | 23.88 | 23.74 | 23.88 | 154,270 | +0.23(+0.97%) |
Mar 18, 2024 | 23.60 | 23.66 | 23.60 | 23.65 | 494 | +0.08(+0.35%) |
Mar 15, 2024 | 23.52 | 23.58 | 23.50 | 23.57 | 34,966 | +0.25(+1.07%) |
Mar 14, 2024 | 23.51 | 23.51 | 23.30 | 23.32 | 28,908 | -0.38(-1.60%) |
Mar 13, 2024 | 23.76 | 23.78 | 23.69 | 23.70 | 36,980 | +0.03(+0.12%) |
Mar 12, 2024 | 23.59 | 23.70 | 23.59 | 23.67 | 77,259 | +0.09(+0.40%) |
Mar 11, 2024 | 23.46 | 23.59 | 23.46 | 23.58 | 11,699 | +0.06(+0.25%) |
Mar 08, 2024 | 23.59 | 23.60 | 23.46 | 23.52 | 2,230 | -0.21(-0.89%) |
Mar 07, 2024 | 23.91 | 23.91 | 23.68 | 23.73 | 27,219 | -0.03(-0.12%) |
Mar 06, 2024 | 23.73 | 23.79 | 23.66 | 23.76 | 4,310 | +0.29(+1.22%) |
Mar 05, 2024 | 23.29 | 23.59 | 23.29 | 23.47 | 68,202 | +0.18(+0.75%) |
Mar 04, 2024 | 23.11 | 23.37 | 23.11 | 23.30 | 3,603 | -0.03(-0.15%) |
Mar 01, 2024 | 23.15 | 23.39 | 23.15 | 23.33 | 4,053 | +0.30(+1.31%) |
Feb 29, 2024 | 23.03 | 23.03 | 22.97 | 23.03 | 1,013 | +0.12(+0.51%) |
Feb 28, 2024 | 23.28 | 23.29 | 22.91 | 22.91 | 5,647 | -0.22(-0.97%) |
Feb 27, 2024 | 23.21 | 23.21 | 23.05 | 23.14 | 6,541 | +0.12(+0.51%) |
Feb 26, 2024 | 23.15 | 23.26 | 23.02 | 23.02 | 4,836 | -0.26(-1.14%) |
Feb 23, 2024 | 23.36 | 23.38 | 23.28 | 23.28 | 10,028 | +0.07(+0.29%) |
Feb 22, 2024 | 23.10 | 23.30 | 23.10 | 23.22 | 3,692 | +0.26(+1.14%) |
Feb 21, 2024 | 22.98 | 23.01 | 22.93 | 22.96 | 723 | +0.12(+0.51%) |
Feb 20, 2024 | 22.63 | 22.84 | 22.52 | 22.84 | 15,186 | +0.23(+1.02%) |
Feb 16, 2024 | 22.42 | 22.61 | 22.42 | 22.61 | 1,621 | +0.19(+0.84%) |
Feb 15, 2024 | 22.17 | 22.45 | 22.17 | 22.42 | 14,463 | +0.44(+1.98%) |
Feb 14, 2024 | 21.89 | 21.99 | 21.89 | 21.99 | 25,123 | +0.10(+0.45%) |
Feb 13, 2024 | 22.01 | 22.06 | 21.88 | 21.89 | 5,440 | -0.23(-1.03%) |
Feb 12, 2024 | 21.96 | 22.12 | 21.96 | 22.12 | 923 | +0.26(+1.19%) |
Feb 09, 2024 | 21.77 | 21.86 | 21.75 | 21.86 | 5,371 | +0.02(+0.11%) |
Feb 08, 2024 | 21.81 | 21.84 | 21.79 | 21.83 | 2,084 | +0.04(+0.18%) |
Feb 07, 2024 | 21.74 | 21.79 | 21.72 | 21.79 | 812 | +0.07(+0.32%) |
Feb 06, 2024 | 21.86 | 21.86 | 21.72 | 21.72 | 1,738 | -0.20(-0.90%) |
Feb 05, 2024 | 21.83 | 21.92 | 21.83 | 21.92 | 746 | -0.03(-0.15%) |
Feb 02, 2024 | 21.94 | 21.97 | 21.93 | 21.95 | 1,872 | -0.13(-0.59%) |
Feb 01, 2024 | 22.01 | 22.36 | 22.01 | 22.08 | 1,476 | +0.08(+0.38%) |
Jan 31, 2024 | 22.12 | 22.27 | 22.00 | 22.00 | 1,745 | -0.23(-1.03%) |
Jan 30, 2024 | 22.13 | 22.25 | 22.13 | 22.23 | 5,046 | +0.00(+0.00%) |
Jan 29, 2024 | 22.13 | 22.23 | 22.04 | 22.23 | 684 | +0.12(+0.55%) |
Jan 26, 2024 | 21.83 | 22.11 | 21.83 | 22.11 | 9,259 | +0.29(+1.33%) |
Jan 25, 2024 | 21.57 | 21.82 | 21.57 | 21.82 | 6,468 | +0.25(+1.17%) |
Jan 24, 2024 | 21.77 | 21.77 | 21.50 | 21.56 | 2,421 | +0.07(+0.32%) |
Jan 23, 2024 | 21.49 | 21.51 | 21.44 | 21.49 | 4,642 | +0.04(+0.21%) |
Jan 22, 2024 | 21.10 | 21.48 | 21.10 | 21.45 | 5,768 | +0.34(+1.61%) |
Jan 19, 2024 | 21.08 | 21.11 | 21.02 | 21.11 | 5,714 | -0.01(-0.03%) |
Jan 18, 2024 | 21.09 | 21.14 | 20.97 | 21.12 | 3,876 | -0.03(-0.13%) |
Jan 17, 2024 | 21.15 | 21.15 | 21.05 | 21.14 | 1,340 | -0.23(-1.08%) |
Jan 16, 2024 | 21.48 | 21.53 | 21.35 | 21.37 | 9,776 | -0.06(-0.29%) |
Jan 12, 2024 | 21.30 | 21.45 | 21.28 | 21.44 | 3,682 | -0.16(-0.74%) |
Jan 11, 2024 | 21.53 | 21.60 | 21.53 | 21.60 | 2,637 | +0.01(+0.03%) |
Jan 10, 2024 | 21.57 | 21.63 | 21.57 | 21.59 | 10,601 | -0.03(-0.12%) |
Jan 09, 2024 | 21.48 | 21.62 | 21.48 | 21.62 | 3,909 | +0.03(+0.15%) |
Jan 08, 2024 | 21.50 | 21.58 | 21.42 | 21.58 | 13,177 | -0.05(-0.25%) |
Jan 05, 2024 | 21.68 | 21.72 | 21.62 | 21.64 | 6,790 | +0.11(+0.49%) |
Jan 04, 2024 | 21.60 | 21.62 | 21.53 | 21.53 | 8,594 | -0.11(-0.49%) |
Jan 03, 2024 | 21.56 | 21.69 | 21.56 | 21.64 | 3,696 | +0.18(+0.85%) |