Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 23.58 | 23.58 | 23.54 | 23.54 | 17,784 | -0.01(-0.02%) |
Mar 27, 2024 | 23.51 | 23.57 | 23.51 | 23.55 | 20,375 | -0.02(-0.11%) |
Mar 26, 2024 | 23.61 | 23.61 | 23.53 | 23.57 | 28,164 | -0.02(-0.06%) |
Mar 25, 2024 | 23.66 | 23.66 | 23.57 | 23.59 | 22,025 | -0.02(-0.08%) |
Mar 22, 2024 | 23.63 | 23.63 | 23.60 | 23.61 | 20,326 | +0.03(+0.15%) |
Mar 21, 2024 | 23.61 | 23.61 | 23.57 | 23.57 | 37,261 | -0.04(-0.17%) |
Mar 20, 2024 | 23.57 | 23.62 | 23.56 | 23.61 | 17,390 | -0.00(-0.00%) |
Mar 19, 2024 | 23.63 | 23.63 | 23.59 | 23.61 | 23,427 | +0.01(+0.04%) |
Mar 18, 2024 | 23.57 | 23.61 | 23.55 | 23.60 | 44,044 | +0.02(+0.10%) |
Mar 15, 2024 | 23.61 | 23.61 | 23.55 | 23.58 | 25,659 | +0.00(+0.02%) |
Mar 14, 2024 | 23.68 | 23.68 | 23.56 | 23.57 | 11,650 | -0.04(-0.17%) |
Mar 13, 2024 | 23.62 | 23.63 | 23.59 | 23.61 | 16,875 | +0.00(+0.02%) |
Mar 12, 2024 | 23.64 | 23.64 | 23.59 | 23.61 | 16,008 | -0.02(-0.08%) |
Mar 11, 2024 | 23.68 | 23.68 | 23.61 | 23.63 | 11,148 | +0.01(+0.02%) |
Mar 08, 2024 | 23.62 | 23.65 | 23.60 | 23.62 | 16,675 | +0.02(+0.08%) |
Mar 07, 2024 | 23.60 | 23.64 | 23.56 | 23.60 | 18,000 | -0.01(-0.03%) |
Mar 06, 2024 | 23.63 | 23.66 | 23.58 | 23.61 | 45,851 | -0.00(-0.00%) |
Mar 05, 2024 | 23.55 | 23.63 | 23.55 | 23.61 | 15,960 | +0.06(+0.25%) |
Mar 04, 2024 | 23.64 | 23.64 | 23.54 | 23.55 | 44,372 | -0.04(-0.17%) |
Mar 01, 2024 | 23.56 | 23.63 | 23.56 | 23.59 | 24,639 | +0.01(+0.04%) |
Feb 29, 2024 | 23.62 | 23.62 | 23.51 | 23.58 | 17,890 | +0.03(+0.13%) |
Feb 28, 2024 | 23.54 | 23.61 | 23.54 | 23.55 | 17,446 | +0.02(+0.08%) |
Feb 27, 2024 | 23.49 | 23.55 | 23.49 | 23.53 | 34,152 | +0.04(+0.17%) |
Feb 26, 2024 | 23.61 | 23.61 | 23.46 | 23.49 | 105,005 | -0.05(-0.21%) |
Feb 23, 2024 | 23.62 | 23.62 | 23.52 | 23.54 | 154,405 | -0.01(-0.04%) |
Feb 22, 2024 | 23.59 | 23.59 | 23.51 | 23.55 | 49,677 | +0.00(+0.00%) |
Feb 21, 2024 | 23.56 | 23.58 | 23.52 | 23.55 | 56,033 | -0.01(-0.04%) |
Feb 20, 2024 | 23.52 | 23.56 | 23.52 | 23.56 | 61,642 | +0.03(+0.14%) |
Feb 16, 2024 | 23.49 | 23.54 | 23.49 | 23.53 | 16,320 | -0.02(-0.08%) |
Feb 15, 2024 | 23.51 | 23.55 | 23.49 | 23.55 | 6,174 | +0.01(+0.04%) |
Feb 14, 2024 | 23.51 | 23.56 | 23.50 | 23.54 | 21,437 | +0.05(+0.21%) |
Feb 13, 2024 | 23.55 | 23.55 | 23.48 | 23.49 | 25,194 | -0.06(-0.25%) |
Feb 12, 2024 | 23.62 | 23.62 | 23.53 | 23.55 | 21,896 | +0.00(+0.00%) |
Feb 09, 2024 | 23.54 | 23.55 | 23.49 | 23.55 | 22,554 | +0.04(+0.17%) |
Feb 08, 2024 | 23.55 | 23.55 | 23.48 | 23.51 | 11,755 | -0.00(-0.01%) |
Feb 07, 2024 | 23.54 | 23.55 | 23.50 | 23.52 | 10,195 | -0.01(-0.05%) |
Feb 06, 2024 | 23.53 | 23.55 | 23.52 | 23.53 | 13,020 | +0.02(+0.11%) |
Feb 05, 2024 | 23.61 | 23.61 | 23.48 | 23.50 | 72,194 | -0.06(-0.27%) |
Feb 02, 2024 | 23.64 | 23.64 | 23.51 | 23.57 | 65,398 | -0.06(-0.27%) |
Feb 01, 2024 | 23.62 | 23.65 | 23.59 | 23.63 | 27,196 | +0.05(+0.21%) |
Jan 31, 2024 | 23.56 | 23.61 | 23.56 | 23.58 | 16,535 | +0.04(+0.15%) |
Jan 30, 2024 | 23.53 | 23.56 | 23.49 | 23.55 | 36,332 | +0.02(+0.10%) |
Jan 29, 2024 | 23.45 | 23.53 | 23.45 | 23.52 | 27,414 | +0.05(+0.23%) |
Jan 26, 2024 | 23.49 | 23.49 | 23.45 | 23.47 | 16,530 | -0.02(-0.06%) |
Jan 25, 2024 | 23.45 | 23.49 | 23.44 | 23.48 | 24,869 | +0.08(+0.35%) |
Jan 24, 2024 | 23.48 | 23.48 | 23.37 | 23.40 | 28,586 | -0.04(-0.17%) |
Jan 23, 2024 | 23.43 | 23.45 | 23.41 | 23.44 | 38,085 | -0.02(-0.10%) |
Jan 22, 2024 | 23.46 | 23.48 | 23.44 | 23.46 | 35,433 | +0.02(+0.10%) |
Jan 19, 2024 | 23.44 | 23.45 | 23.42 | 23.44 | 10,276 | -0.04(-0.19%) |
Jan 18, 2024 | 23.54 | 23.54 | 23.44 | 23.48 | 105,067 | +0.00(+0.00%) |
Jan 17, 2024 | 23.50 | 23.55 | 23.48 | 23.48 | 29,332 | -0.07(-0.31%) |
Jan 16, 2024 | 23.59 | 23.57 | 23.48 | 23.55 | 18,189 | -0.05(-0.19%) |
Jan 12, 2024 | 23.57 | 23.62 | 23.57 | 23.60 | 8,783 | +0.01(+0.04%) |
Jan 11, 2024 | 23.58 | 23.63 | 23.55 | 23.59 | 11,453 | -0.00(-0.02%) |
Jan 10, 2024 | 23.59 | 23.60 | 23.57 | 23.59 | 15,469 | -0.01(-0.04%) |
Jan 09, 2024 | 23.61 | 23.65 | 23.59 | 23.60 | 37,035 | +0.03(+0.15%) |
Jan 08, 2024 | 23.54 | 23.63 | 23.54 | 23.57 | 105,853 | -0.01(-0.04%) |
Jan 05, 2024 | 23.59 | 23.61 | 23.54 | 23.58 | 17,989 | -0.01(-0.04%) |
Jan 04, 2024 | 23.60 | 23.60 | 23.55 | 23.59 | 11,257 | -0.01(-0.06%) |
Jan 03, 2024 | 23.57 | 23.65 | 23.56 | 23.60 | 32,370 | +0.01(+0.06%) |