Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 24.12 | 24.14 | 24.14 | 24.17 | 808,822 | +0.12(+0.50%) |
Mar 27, 2024 | 23.59 | 24.06 | 23.44 | 24.05 | 549,652 | +0.71(+3.02%) |
Mar 26, 2024 | 23.50 | 23.50 | 23.16 | 23.34 | 858,442 | -0.08(-0.34%) |
Mar 25, 2024 | 23.58 | 23.61 | 23.36 | 23.42 | 565,103 | +0.01(+0.04%) |
Mar 22, 2024 | 23.88 | 24.07 | 23.40 | 23.41 | 708,587 | -0.79(-3.26%) |
Mar 21, 2024 | 24.17 | 24.28 | 23.94 | 24.20 | 1,076,981 | +0.13(+0.53%) |
Mar 20, 2024 | 23.63 | 24.12 | 23.55 | 24.08 | 739,978 | +0.29(+1.20%) |
Mar 19, 2024 | 23.75 | 23.92 | 23.63 | 23.79 | 565,079 | +0.03(+0.12%) |
Mar 18, 2024 | 23.89 | 23.90 | 23.65 | 23.76 | 613,425 | -0.11(-0.45%) |
Mar 15, 2024 | 23.61 | 23.96 | 23.61 | 23.87 | 1,500,422 | +0.07(+0.29%) |
Mar 14, 2024 | 24.22 | 24.22 | 23.61 | 23.80 | 660,090 | -0.43(-1.79%) |
Mar 13, 2024 | 24.15 | 24.49 | 24.15 | 24.23 | 1,551,114 | +0.06(+0.25%) |
Mar 12, 2024 | 24.14 | 24.43 | 24.05 | 24.17 | 774,921 | -0.09(-0.37%) |
Mar 11, 2024 | 24.30 | 24.49 | 24.15 | 24.26 | 547,643 | -0.15(-0.61%) |
Mar 08, 2024 | 24.35 | 24.59 | 24.30 | 24.41 | 656,210 | +0.29(+1.19%) |
Mar 07, 2024 | 24.21 | 24.33 | 23.88 | 24.13 | 931,121 | +0.04(+0.16%) |
Mar 06, 2024 | 23.90 | 24.11 | 23.61 | 24.09 | 1,982,318 | +0.35(+1.46%) |
Mar 05, 2024 | 23.85 | 24.25 | 23.74 | 23.74 | 1,254,956 | -0.23(-0.95%) |
Mar 04, 2024 | 24.24 | 24.24 | 23.75 | 23.97 | 868,064 | -0.29(-1.18%) |
Mar 01, 2024 | 23.96 | 24.26 | 23.70 | 24.25 | 624,907 | +0.33(+1.36%) |
Feb 29, 2024 | 23.89 | 24.05 | 23.70 | 23.93 | 834,975 | +0.40(+1.68%) |
Feb 28, 2024 | 23.34 | 23.78 | 23.26 | 23.53 | 1,090,508 | -0.04(-0.17%) |
Feb 27, 2024 | 23.52 | 23.60 | 23.25 | 23.57 | 708,581 | +0.21(+0.89%) |
Feb 26, 2024 | 23.65 | 23.84 | 23.29 | 23.36 | 847,967 | -0.45(-1.91%) |
Feb 23, 2024 | 24.00 | 24.00 | 23.69 | 23.82 | 882,107 | -0.05(-0.21%) |
Feb 22, 2024 | 23.81 | 23.90 | 23.69 | 23.87 | 996,373 | -0.03(-0.12%) |
Feb 21, 2024 | 24.41 | 24.41 | 23.80 | 23.90 | 1,135,058 | +0.02(+0.08%) |
Feb 20, 2024 | 23.61 | 24.02 | 23.37 | 23.88 | 720,514 | +0.10(+0.42%) |
Feb 16, 2024 | 23.99 | 24.14 | 23.78 | 23.78 | 1,014,583 | -0.48(-1.99%) |
Feb 15, 2024 | 24.29 | 24.40 | 24.07 | 24.26 | 981,441 | +0.22(+0.90%) |
Feb 14, 2024 | 23.86 | 24.14 | 23.58 | 24.05 | 1,214,380 | +0.45(+1.93%) |
Feb 13, 2024 | 23.49 | 23.89 | 23.17 | 23.59 | 1,415,404 | -0.62(-2.57%) |
Feb 12, 2024 | 24.06 | 24.46 | 23.85 | 24.21 | 1,369,251 | +0.64(+2.72%) |
Feb 09, 2024 | 22.95 | 23.73 | 22.83 | 23.57 | 1,477,933 | +0.51(+2.23%) |
Feb 08, 2024 | 22.59 | 23.25 | 22.58 | 23.06 | 1,489,918 | +0.45(+2.01%) |
Feb 07, 2024 | 22.71 | 22.84 | 22.54 | 22.60 | 1,053,422 | -0.13(-0.56%) |
Feb 06, 2024 | 22.22 | 22.75 | 22.17 | 22.73 | 2,254,930 | +0.44(+1.99%) |
Feb 05, 2024 | 22.47 | 22.55 | 22.28 | 22.29 | 1,840,141 | -0.52(-2.29%) |
Feb 02, 2024 | 22.74 | 22.90 | 22.55 | 22.81 | 1,292,232 | -0.29(-1.24%) |
Feb 01, 2024 | 23.22 | 23.22 | 22.52 | 23.10 | 2,614,684 | -0.17(-0.72%) |
Jan 31, 2024 | 24.09 | 24.09 | 23.26 | 23.27 | 1,258,648 | -0.75(-3.12%) |
Jan 30, 2024 | 24.00 | 24.10 | 23.75 | 24.02 | 1,461,117 | -0.13(-0.53%) |
Jan 29, 2024 | 24.10 | 24.26 | 23.92 | 24.14 | 800,086 | +0.09(+0.37%) |
Jan 26, 2024 | 24.14 | 24.28 | 23.98 | 24.06 | 702,687 | -0.09(-0.37%) |
Jan 25, 2024 | 24.20 | 24.44 | 23.99 | 24.14 | 869,863 | +0.13(+0.53%) |
Jan 24, 2024 | 24.64 | 24.69 | 23.95 | 24.02 | 1,114,141 | -0.39(-1.58%) |
Jan 23, 2024 | 24.79 | 24.93 | 24.35 | 24.40 | 809,710 | -0.24(-0.96%) |
Jan 22, 2024 | 24.69 | 25.01 | 24.56 | 24.64 | 1,169,433 | +0.10(+0.40%) |
Jan 19, 2024 | 24.37 | 24.73 | 24.23 | 24.54 | 1,290,382 | +0.25(+1.02%) |
Jan 18, 2024 | 24.56 | 24.70 | 24.23 | 24.29 | 469,401 | -0.31(-1.24%) |
Jan 17, 2024 | 24.58 | 25.03 | 24.29 | 24.60 | 536,095 | -0.39(-1.58%) |
Jan 16, 2024 | 25.07 | 25.11 | 24.86 | 24.99 | 400,835 | -0.29(-1.13%) |
Jan 12, 2024 | 25.41 | 25.47 | 25.14 | 25.28 | 415,706 | +0.25(+0.99%) |
Jan 11, 2024 | 25.08 | 25.26 | 24.81 | 25.03 | 646,546 | -0.26(-1.02%) |
Jan 10, 2024 | 25.06 | 25.44 | 25.06 | 25.29 | 438,625 | +0.18(+0.71%) |
Jan 09, 2024 | 24.88 | 25.15 | 24.81 | 25.11 | 469,860 | -0.13(-0.51%) |
Jan 08, 2024 | 25.05 | 25.36 | 25.00 | 25.24 | 755,316 | +0.11(+0.43%) |
Jan 05, 2024 | 24.63 | 25.29 | 24.55 | 25.13 | 734,175 | +0.21(+0.83%) |
Jan 04, 2024 | 24.93 | 25.21 | 24.87 | 24.93 | 660,162 | -0.06(-0.24%) |
Jan 03, 2024 | 25.53 | 25.61 | 24.84 | 24.98 | 731,123 | -0.59(-2.32%) |