Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 24.73 | 25.08 | 24.46 | 24.46 | 70,253 | -0.61(-2.43%) |
Mar 27, 2024 | 24.79 | 25.07 | 24.66 | 25.07 | 30,969 | +0.40(+1.63%) |
Mar 26, 2024 | 24.53 | 24.68 | 24.52 | 24.67 | 22,146 | +0.14(+0.56%) |
Mar 25, 2024 | 24.58 | 24.64 | 24.44 | 24.53 | 18,645 | -0.10(-0.40%) |
Mar 22, 2024 | 24.63 | 24.63 | 24.50 | 24.63 | 20,901 | -0.05(-0.20%) |
Mar 21, 2024 | 24.74 | 24.95 | 24.51 | 24.68 | 28,207 | +0.07(+0.28%) |
Mar 20, 2024 | 24.64 | 24.64 | 24.38 | 24.61 | 13,061 | +0.03(+0.12%) |
Mar 19, 2024 | 24.30 | 24.73 | 24.27 | 24.58 | 41,826 | +0.29(+1.17%) |
Mar 18, 2024 | 23.81 | 24.30 | 23.81 | 24.29 | 53,285 | +0.57(+2.40%) |
Mar 15, 2024 | 23.93 | 23.94 | 23.69 | 23.72 | 47,684 | -0.11(-0.45%) |
Mar 14, 2024 | 23.88 | 23.96 | 23.83 | 23.83 | 49,656 | -0.06(-0.27%) |
Mar 13, 2024 | 23.89 | 24.03 | 23.86 | 23.90 | 42,597 | +0.06(+0.27%) |
Mar 12, 2024 | 23.94 | 24.09 | 23.69 | 23.83 | 93,351 | -0.07(-0.29%) |
Mar 11, 2024 | 24.09 | 24.14 | 23.85 | 23.90 | 36,272 | -0.13(-0.53%) |
Mar 08, 2024 | 23.84 | 24.21 | 23.80 | 24.03 | 22,722 | +0.24(+0.99%) |
Mar 07, 2024 | 23.92 | 23.96 | 23.66 | 23.79 | 21,145 | +0.17(+0.71%) |
Mar 06, 2024 | 23.99 | 23.99 | 23.61 | 23.62 | 38,236 | -0.12(-0.50%) |
Mar 05, 2024 | 23.98 | 23.98 | 23.70 | 23.74 | 41,488 | -0.07(-0.29%) |
Mar 04, 2024 | 24.10 | 24.33 | 23.81 | 23.81 | 34,986 | -0.22(-0.90%) |
Mar 01, 2024 | 24.15 | 24.28 | 24.00 | 24.03 | 31,864 | -0.09(-0.37%) |
Feb 29, 2024 | 24.35 | 24.51 | 24.12 | 24.12 | 83,633 | -0.25(-1.01%) |
Feb 28, 2024 | 24.44 | 24.76 | 24.34 | 24.36 | 40,986 | -0.07(-0.28%) |
Feb 27, 2024 | 24.86 | 24.87 | 24.32 | 24.43 | 33,318 | -0.44(-1.78%) |
Feb 26, 2024 | 25.16 | 25.16 | 24.84 | 24.87 | 51,697 | -0.25(-0.98%) |
Feb 23, 2024 | 24.84 | 25.24 | 24.72 | 25.12 | 27,243 | +0.36(+1.47%) |
Feb 22, 2024 | 24.59 | 24.82 | 24.43 | 24.76 | 33,808 | +0.28(+1.12%) |
Feb 21, 2024 | 24.53 | 24.57 | 24.48 | 24.48 | 11,198 | +0.05(+0.20%) |
Feb 20, 2024 | 24.23 | 24.54 | 24.23 | 24.43 | 21,721 | +0.17(+0.69%) |
Feb 16, 2024 | 24.19 | 24.37 | 24.09 | 24.26 | 50,687 | +0.06(+0.24%) |
Feb 15, 2024 | 23.90 | 24.24 | 23.70 | 24.21 | 26,112 | +0.31(+1.32%) |
Feb 14, 2024 | 23.85 | 23.99 | 23.70 | 23.89 | 29,747 | +0.14(+0.58%) |
Feb 13, 2024 | 23.99 | 23.99 | 23.63 | 23.75 | 53,062 | -0.36(-1.51%) |
Feb 12, 2024 | 24.09 | 24.18 | 23.95 | 24.12 | 31,059 | +0.13(+0.53%) |
Feb 09, 2024 | 23.73 | 24.07 | 23.60 | 23.99 | 32,597 | +0.32(+1.37%) |
Feb 08, 2024 | 23.52 | 23.69 | 23.50 | 23.66 | 24,109 | +0.12(+0.50%) |
Feb 07, 2024 | 23.76 | 23.81 | 23.42 | 23.55 | 37,406 | -0.13(-0.54%) |
Feb 06, 2024 | 23.75 | 23.82 | 23.62 | 23.67 | 24,827 | -0.02(-0.08%) |
Feb 05, 2024 | 23.87 | 23.87 | 23.44 | 23.69 | 30,711 | -0.12(-0.50%) |
Feb 02, 2024 | 23.84 | 23.93 | 23.76 | 23.81 | 24,681 | +0.05(+0.21%) |
Feb 01, 2024 | 24.06 | 24.15 | 23.69 | 23.76 | 62,771 | -0.15(-0.62%) |
Jan 31, 2024 | 24.22 | 24.28 | 23.91 | 23.91 | 92,876 | -0.31(-1.30%) |
Jan 30, 2024 | 24.40 | 24.47 | 23.92 | 24.22 | 85,636 | -0.06(-0.24%) |
Jan 29, 2024 | 24.37 | 24.37 | 24.14 | 24.28 | 31,022 | +0.00(+0.00%) |
Jan 26, 2024 | 24.20 | 24.32 | 24.10 | 24.28 | 39,129 | +0.03(+0.12%) |
Jan 25, 2024 | 24.28 | 24.50 | 24.22 | 24.25 | 58,447 | -0.02(-0.08%) |
Jan 24, 2024 | 24.40 | 24.51 | 24.20 | 24.27 | 117,795 | -0.01(-0.04%) |
Jan 23, 2024 | 24.39 | 24.39 | 24.20 | 24.28 | 58,181 | +0.00(+0.00%) |
Jan 22, 2024 | 24.32 | 24.41 | 24.18 | 24.28 | 33,403 | +0.14(+0.57%) |
Jan 19, 2024 | 24.18 | 24.18 | 23.92 | 24.15 | 39,469 | -0.02(-0.08%) |
Jan 18, 2024 | 24.14 | 24.21 | 23.89 | 24.17 | 28,722 | +0.15(+0.61%) |
Jan 17, 2024 | 24.19 | 24.20 | 23.99 | 24.02 | 17,028 | -0.18(-0.73%) |
Jan 16, 2024 | 24.26 | 24.26 | 24.00 | 24.20 | 18,824 | -0.06(-0.24%) |
Jan 12, 2024 | 24.07 | 24.26 | 23.98 | 24.25 | 20,232 | +0.26(+1.07%) |
Jan 11, 2024 | 23.88 | 24.08 | 23.77 | 24.00 | 21,317 | +0.11(+0.45%) |
Jan 10, 2024 | 23.91 | 23.99 | 23.80 | 23.89 | 13,029 | +0.13(+0.54%) |
Jan 09, 2024 | 23.85 | 23.91 | 23.76 | 23.76 | 11,274 | -0.14(-0.58%) |
Jan 08, 2024 | 23.87 | 23.92 | 23.57 | 23.90 | 23,341 | +0.09(+0.37%) |
Jan 05, 2024 | 24.01 | 24.12 | 23.60 | 23.81 | 41,909 | -0.17(-0.70%) |
Jan 04, 2024 | 23.89 | 24.02 | 23.56 | 23.98 | 34,005 | +0.21(+0.87%) |
Jan 03, 2024 | 23.47 | 23.96 | 23.37 | 23.77 | 34,856 | +0.28(+1.17%) |