Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 24.15 | 24.18 | 24.12 | 24.13 | 503,489 | -0.05(-0.20%) |
Mar 27, 2024 | 24.18 | 24.21 | 24.13 | 24.18 | 491,486 | +0.02(+0.08%) |
Mar 26, 2024 | 24.22 | 24.22 | 24.13 | 24.16 | 2,673,314 | -0.06(-0.24%) |
Mar 25, 2024 | 24.20 | 24.22 | 24.16 | 24.22 | 845,765 | +0.10(+0.41%) |
Mar 22, 2024 | 24.19 | 24.21 | 24.09 | 24.12 | 2,120,736 | -0.13(-0.53%) |
Mar 21, 2024 | 24.33 | 24.33 | 24.21 | 24.25 | 2,781,934 | -0.04(-0.16%) |
Mar 20, 2024 | 24.17 | 24.30 | 24.16 | 24.29 | 2,708,666 | +0.14(+0.57%) |
Mar 19, 2024 | 24.16 | 24.18 | 24.12 | 24.15 | 3,439,571 | -0.03(-0.12%) |
Mar 18, 2024 | 24.33 | 24.35 | 24.16 | 24.18 | 4,824,405 | -0.25(-1.01%) |
Mar 15, 2024 | 24.42 | 24.44 | 24.39 | 24.43 | 2,217,749 | +0.02(+0.08%) |
Mar 14, 2024 | 24.54 | 24.54 | 24.40 | 24.41 | 1,858,712 | -0.14(-0.56%) |
Mar 13, 2024 | 24.46 | 24.59 | 24.46 | 24.54 | 2,782,839 | +0.08(+0.32%) |
Mar 12, 2024 | 24.45 | 24.47 | 24.40 | 24.46 | 500,213 | -0.05(-0.20%) |
Mar 11, 2024 | 24.52 | 24.55 | 24.49 | 24.51 | 657,298 | -0.02(-0.08%) |
Mar 08, 2024 | 24.48 | 24.61 | 24.47 | 24.53 | 8,335,150 | +0.15(+0.61%) |
Mar 07, 2024 | 24.36 | 24.40 | 24.34 | 24.39 | 730,725 | +0.09(+0.36%) |
Mar 06, 2024 | 24.37 | 24.40 | 24.30 | 24.30 | 1,422,872 | -0.05(-0.20%) |
Mar 05, 2024 | 24.37 | 24.40 | 24.33 | 24.35 | 651,255 | -0.01(-0.04%) |
Mar 04, 2024 | 24.35 | 24.36 | 24.32 | 24.36 | 1,235,924 | +0.02(+0.08%) |
Mar 01, 2024 | 24.33 | 24.37 | 24.26 | 24.34 | 539,602 | +0.04(+0.18%) |
Feb 29, 2024 | 24.32 | 24.35 | 24.26 | 24.29 | 855,881 | +0.01(+0.04%) |
Feb 28, 2024 | 24.30 | 24.32 | 24.22 | 24.28 | 3,264,906 | -0.07(-0.28%) |
Feb 27, 2024 | 24.34 | 24.37 | 24.32 | 24.35 | 485,940 | +0.05(+0.20%) |
Feb 26, 2024 | 24.23 | 24.32 | 24.22 | 24.30 | 2,141,355 | +0.05(+0.20%) |
Feb 23, 2024 | 24.27 | 24.27 | 24.20 | 24.25 | 327,800 | -0.03(-0.12%) |
Feb 22, 2024 | 24.30 | 24.32 | 24.26 | 24.28 | 668,531 | -0.02(-0.08%) |
Feb 21, 2024 | 24.35 | 24.35 | 24.27 | 24.30 | 796,505 | +0.04(+0.16%) |
Feb 20, 2024 | 24.34 | 24.37 | 24.25 | 24.26 | 2,315,188 | +0.02(+0.08%) |
Feb 16, 2024 | 24.21 | 24.28 | 24.18 | 24.24 | 567,887 | -0.07(-0.28%) |
Feb 15, 2024 | 24.22 | 24.34 | 24.18 | 24.31 | 3,161,587 | +0.16(+0.65%) |
Feb 14, 2024 | 24.14 | 24.17 | 24.11 | 24.15 | 1,287,647 | +0.11(+0.45%) |
Feb 13, 2024 | 24.15 | 24.15 | 24.02 | 24.05 | 5,668,719 | -0.24(-0.97%) |
Feb 12, 2024 | 24.29 | 24.31 | 24.27 | 24.28 | 308,371 | +0.01(+0.04%) |
Feb 09, 2024 | 24.26 | 24.29 | 24.23 | 24.27 | 633,738 | +0.03(+0.12%) |
Feb 08, 2024 | 24.24 | 24.24 | 24.18 | 24.24 | 886,540 | -0.03(-0.12%) |
Feb 07, 2024 | 24.28 | 24.33 | 24.22 | 24.27 | 1,255,105 | -0.01(-0.04%) |
Feb 06, 2024 | 24.22 | 24.31 | 24.20 | 24.28 | 454,952 | +0.10(+0.41%) |
Feb 05, 2024 | 24.17 | 24.19 | 24.10 | 24.18 | 878,359 | -0.21(-0.84%) |
Feb 02, 2024 | 24.38 | 24.40 | 24.28 | 24.39 | 4,268,033 | -0.17(-0.68%) |
Feb 01, 2024 | 24.49 | 24.59 | 24.45 | 24.56 | 685,845 | +0.21(+0.87%) |
Jan 31, 2024 | 24.52 | 24.53 | 24.32 | 24.34 | 2,308,986 | -0.11(-0.44%) |
Jan 30, 2024 | 24.40 | 24.45 | 24.18 | 24.45 | 1,588,044 | +0.08(+0.32%) |
Jan 29, 2024 | 24.37 | 24.38 | 24.32 | 24.37 | 1,064,412 | +0.00(+0.00%) |
Jan 26, 2024 | 24.41 | 24.43 | 24.36 | 24.37 | 385,449 | -0.01(-0.04%) |
Jan 25, 2024 | 24.41 | 24.41 | 24.34 | 24.38 | 505,481 | +0.00(+0.00%) |
Jan 24, 2024 | 24.47 | 24.47 | 24.36 | 24.38 | 1,120,771 | +0.11(+0.44%) |
Jan 23, 2024 | 24.34 | 24.34 | 24.22 | 24.28 | 668,708 | -0.07(-0.28%) |
Jan 22, 2024 | 24.39 | 24.40 | 24.32 | 24.34 | 575,203 | -0.06(-0.24%) |
Jan 19, 2024 | 24.39 | 24.41 | 24.31 | 24.40 | 910,854 | +0.09(+0.36%) |
Jan 18, 2024 | 24.32 | 24.33 | 24.26 | 24.32 | 1,011,731 | +0.04(+0.16%) |
Jan 17, 2024 | 24.16 | 24.30 | 24.16 | 24.28 | 1,225,428 | +0.00(+0.00%) |
Jan 16, 2024 | 24.48 | 24.48 | 24.25 | 24.28 | 3,143,985 | -0.39(-1.58%) |
Jan 12, 2024 | 24.71 | 24.77 | 24.65 | 24.67 | 1,183,002 | +0.05(+0.20%) |
Jan 11, 2024 | 24.57 | 24.63 | 24.51 | 24.62 | 493,039 | +0.13(+0.52%) |
Jan 10, 2024 | 24.44 | 24.52 | 24.44 | 24.49 | 609,848 | +0.04(+0.16%) |
Jan 09, 2024 | 24.49 | 24.53 | 24.45 | 24.45 | 514,090 | -0.08(-0.32%) |
Jan 08, 2024 | 24.47 | 24.57 | 24.45 | 24.53 | 737,114 | +0.07(+0.28%) |
Jan 05, 2024 | 24.42 | 24.62 | 24.42 | 24.46 | 1,376,454 | +0.05(+0.20%) |
Jan 04, 2024 | 24.38 | 24.45 | 24.38 | 24.41 | 1,053,045 | -0.03(-0.12%) |
Jan 03, 2024 | 24.42 | 24.48 | 24.37 | 24.44 | 798,658 | -0.08(-0.32%) |