Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 24.11 | 24.16 | 24.10 | 24.12 | 16,386 | -0.03(-0.12%) |
Mar 27, 2024 | 24.08 | 24.16 | 24.08 | 24.15 | 20,574 | +0.09(+0.39%) |
Mar 26, 2024 | 24.02 | 24.07 | 23.99 | 24.06 | 14,400 | +0.02(+0.10%) |
Mar 25, 2024 | 24.05 | 24.05 | 24.00 | 24.03 | 27,656 | -0.05(-0.21%) |
Mar 22, 2024 | 24.11 | 24.11 | 24.07 | 24.08 | 42,307 | +0.10(+0.41%) |
Mar 21, 2024 | 24.02 | 24.02 | 23.95 | 23.98 | 15,949 | +0.01(+0.06%) |
Mar 20, 2024 | 23.93 | 23.98 | 23.92 | 23.97 | 14,215 | +0.06(+0.23%) |
Mar 19, 2024 | 23.89 | 23.93 | 23.89 | 23.91 | 9,349 | +0.07(+0.29%) |
Mar 18, 2024 | 23.87 | 23.88 | 23.83 | 23.84 | 23,934 | -0.05(-0.21%) |
Mar 15, 2024 | 23.91 | 23.92 | 23.87 | 23.89 | 51,894 | -0.02(-0.10%) |
Mar 14, 2024 | 24.02 | 24.02 | 23.91 | 23.92 | 16,241 | -0.18(-0.76%) |
Mar 13, 2024 | 24.13 | 24.13 | 24.09 | 24.10 | 30,966 | -0.06(-0.25%) |
Mar 12, 2024 | 24.20 | 24.20 | 24.14 | 24.16 | 29,208 | -0.10(-0.42%) |
Mar 11, 2024 | 24.31 | 24.31 | 24.24 | 24.26 | 24,607 | -0.02(-0.07%) |
Mar 08, 2024 | 24.32 | 24.32 | 24.27 | 24.28 | 98,047 | +0.00(+0.00%) |
Mar 07, 2024 | 24.26 | 24.28 | 24.22 | 24.28 | 15,681 | +0.05(+0.20%) |
Mar 06, 2024 | 24.21 | 24.26 | 24.21 | 24.23 | 22,869 | +0.05(+0.23%) |
Mar 05, 2024 | 24.13 | 24.18 | 24.13 | 24.17 | 38,604 | +0.15(+0.64%) |
Mar 04, 2024 | 23.99 | 24.03 | 23.99 | 24.02 | 23,336 | -0.06(-0.25%) |
Mar 01, 2024 | 23.92 | 24.09 | 23.88 | 24.08 | 56,857 | +0.13(+0.54%) |
Feb 29, 2024 | 23.94 | 24.00 | 23.94 | 23.95 | 120,132 | +0.03(+0.15%) |
Feb 28, 2024 | 23.84 | 23.92 | 23.84 | 23.92 | 11,761 | +0.08(+0.33%) |
Feb 27, 2024 | 23.87 | 23.89 | 23.81 | 23.84 | 25,625 | -0.04(-0.17%) |
Feb 26, 2024 | 23.92 | 23.93 | 23.84 | 23.88 | 28,954 | -0.05(-0.20%) |
Feb 23, 2024 | 23.80 | 23.94 | 23.80 | 23.93 | 99,988 | +0.12(+0.50%) |
Feb 22, 2024 | 23.79 | 23.82 | 23.76 | 23.81 | 108,526 | +0.01(+0.04%) |
Feb 21, 2024 | 23.90 | 23.91 | 23.78 | 23.80 | 118,009 | -0.08(-0.33%) |
Feb 20, 2024 | 23.88 | 23.92 | 23.87 | 23.88 | 26,312 | +0.04(+0.17%) |
Feb 16, 2024 | 23.79 | 23.84 | 23.79 | 23.84 | 34,725 | -0.11(-0.45%) |
Feb 15, 2024 | 23.99 | 24.00 | 23.91 | 23.95 | 396,829 | +0.07(+0.29%) |
Feb 14, 2024 | 23.83 | 23.92 | 23.81 | 23.88 | 30,340 | +0.09(+0.37%) |
Feb 13, 2024 | 23.88 | 23.89 | 23.79 | 23.79 | 98,802 | -0.26(-1.07%) |
Feb 12, 2024 | 24.03 | 24.09 | 24.01 | 24.05 | 37,758 | +0.01(+0.04%) |
Feb 09, 2024 | 24.02 | 24.06 | 24.01 | 24.04 | 26,821 | -0.03(-0.12%) |
Feb 08, 2024 | 24.11 | 24.41 | 24.05 | 24.07 | 24,917 | -0.09(-0.37%) |
Feb 07, 2024 | 24.15 | 24.45 | 24.15 | 24.16 | 27,113 | -0.06(-0.25%) |
Feb 06, 2024 | 24.11 | 24.47 | 24.11 | 24.21 | 19,435 | +0.15(+0.62%) |
Feb 05, 2024 | 24.15 | 24.16 | 24.05 | 24.07 | 26,172 | -0.26(-1.06%) |
Feb 02, 2024 | 24.39 | 24.39 | 24.28 | 24.32 | 30,614 | -0.32(-1.29%) |
Feb 01, 2024 | 24.57 | 24.71 | 24.56 | 24.64 | 48,787 | +0.15(+0.63%) |
Jan 31, 2024 | 24.37 | 24.77 | 24.37 | 24.49 | 27,938 | +0.23(+0.93%) |
Jan 30, 2024 | 24.26 | 24.29 | 24.20 | 24.26 | 13,846 | +0.04(+0.16%) |
Jan 29, 2024 | 24.15 | 24.25 | 24.14 | 24.22 | 32,836 | +0.13(+0.53%) |
Jan 26, 2024 | 24.11 | 24.11 | 24.05 | 24.09 | 11,251 | -0.02(-0.10%) |
Jan 25, 2024 | 24.08 | 24.13 | 24.07 | 24.12 | 20,666 | +0.09(+0.39%) |
Jan 24, 2024 | 24.20 | 24.20 | 24.00 | 24.02 | 83,680 | -0.07(-0.31%) |
Jan 23, 2024 | 24.08 | 24.10 | 24.06 | 24.10 | 61,653 | -0.06(-0.27%) |
Jan 22, 2024 | 24.17 | 24.20 | 24.14 | 24.16 | 259,283 | +0.08(+0.35%) |
Jan 19, 2024 | 24.03 | 24.08 | 23.99 | 24.08 | 52,973 | +0.00(+0.02%) |
Jan 18, 2024 | 24.11 | 24.12 | 24.05 | 24.07 | 14,404 | -0.08(-0.33%) |
Jan 17, 2024 | 24.15 | 24.16 | 24.09 | 24.15 | 59,193 | -0.06(-0.24%) |
Jan 16, 2024 | 24.32 | 24.32 | 24.17 | 24.21 | 87,861 | -0.19(-0.77%) |
Jan 12, 2024 | 24.34 | 24.46 | 24.34 | 24.40 | 143,811 | +0.04(+0.18%) |
Jan 11, 2024 | 24.27 | 24.36 | 24.23 | 24.35 | 57,367 | +0.12(+0.49%) |
Jan 10, 2024 | 24.30 | 24.31 | 24.23 | 24.23 | 82,550 | -0.04(-0.17%) |
Jan 09, 2024 | 24.26 | 24.56 | 24.26 | 24.27 | 112,619 | -0.01(-0.06%) |
Jan 08, 2024 | 24.22 | 24.36 | 24.21 | 24.29 | 22,501 | +0.09(+0.37%) |
Jan 05, 2024 | 24.22 | 24.37 | 24.19 | 24.20 | 23,513 | -0.11(-0.45%) |
Jan 04, 2024 | 24.32 | 24.34 | 24.29 | 24.31 | 17,174 | -0.16(-0.65%) |
Jan 03, 2024 | 24.27 | 24.48 | 24.27 | 24.47 | 27,766 | +0.06(+0.26%) |