Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 23.44 | 23.47 | 23.41 | 23.46 | 26,839 | +0.05(+0.21%) |
Mar 27, 2024 | 23.42 | 23.46 | 23.39 | 23.41 | 30,270 | +0.01(+0.04%) |
Mar 26, 2024 | 23.41 | 23.47 | 23.40 | 23.40 | 49,916 | -0.05(-0.21%) |
Mar 25, 2024 | 23.44 | 23.45 | 23.40 | 23.45 | 53,097 | +0.01(+0.04%) |
Mar 22, 2024 | 23.45 | 23.47 | 23.40 | 23.44 | 62,492 | +0.01(+0.04%) |
Mar 21, 2024 | 23.38 | 23.47 | 23.35 | 23.43 | 71,106 | +0.11(+0.47%) |
Mar 20, 2024 | 23.23 | 23.38 | 23.23 | 23.32 | 32,142 | +0.11(+0.48%) |
Mar 19, 2024 | 23.20 | 23.25 | 23.08 | 23.21 | 56,561 | -0.01(-0.04%) |
Mar 18, 2024 | 23.18 | 23.28 | 23.09 | 23.22 | 73,462 | +0.16(+0.68%) |
Mar 15, 2024 | 23.06 | 23.16 | 23.06 | 23.06 | 20,499 | -0.13(-0.55%) |
Mar 14, 2024 | 23.17 | 23.26 | 23.13 | 23.19 | 49,074 | +0.02(+0.09%) |
Mar 13, 2024 | 23.14 | 23.25 | 23.14 | 23.17 | 32,767 | -0.03(-0.13%) |
Mar 12, 2024 | 23.09 | 23.26 | 23.09 | 23.20 | 47,767 | +0.12(+0.51%) |
Mar 11, 2024 | 23.08 | 23.08 | 23.01 | 23.08 | 35,085 | -0.07(-0.30%) |
Mar 08, 2024 | 23.20 | 23.22 | 23.03 | 23.15 | 39,849 | -0.01(-0.04%) |
Mar 07, 2024 | 23.05 | 23.19 | 23.05 | 23.16 | 51,179 | +0.16(+0.69%) |
Mar 06, 2024 | 22.99 | 23.10 | 22.97 | 23.00 | 68,754 | +0.08(+0.34%) |
Mar 05, 2024 | 23.04 | 23.06 | 22.88 | 22.92 | 57,516 | -0.17(-0.73%) |
Mar 04, 2024 | 23.09 | 23.19 | 23.04 | 23.09 | 72,541 | -0.05(-0.21%) |
Mar 01, 2024 | 23.10 | 23.17 | 23.01 | 23.14 | 109,503 | +0.14(+0.60%) |
Feb 29, 2024 | 22.99 | 23.06 | 22.92 | 23.00 | 165,491 | +0.08(+0.34%) |
Feb 28, 2024 | 22.85 | 22.99 | 22.81 | 22.92 | 96,035 | -0.01(-0.04%) |
Feb 27, 2024 | 22.91 | 22.98 | 22.87 | 22.93 | 279,719 | -0.04(-0.17%) |
Feb 26, 2024 | 22.95 | 23.00 | 22.91 | 22.97 | 105,941 | +0.06(+0.26%) |
Feb 23, 2024 | 22.90 | 22.95 | 22.89 | 22.91 | 41,442 | +0.01(+0.04%) |
Feb 22, 2024 | 22.89 | 22.96 | 22.82 | 22.90 | 45,632 | +0.27(+1.18%) |
Feb 21, 2024 | 22.56 | 22.63 | 22.54 | 22.63 | 137,109 | +0.05(+0.22%) |
Feb 20, 2024 | 22.56 | 22.67 | 22.50 | 22.58 | 95,830 | -0.10(-0.43%) |
Feb 16, 2024 | 22.74 | 22.84 | 22.67 | 22.68 | 95,765 | -0.04(-0.17%) |
Feb 15, 2024 | 22.70 | 22.84 | 22.69 | 22.72 | 46,283 | +0.02(+0.09%) |
Feb 14, 2024 | 22.54 | 22.74 | 22.54 | 22.70 | 33,577 | +0.25(+1.09%) |
Feb 13, 2024 | 22.57 | 22.68 | 22.41 | 22.46 | 145,246 | -0.40(-1.76%) |
Feb 12, 2024 | 22.93 | 23.07 | 22.85 | 22.86 | 54,096 | -0.07(-0.30%) |
Feb 09, 2024 | 22.83 | 22.95 | 22.83 | 22.93 | 39,943 | +0.06(+0.26%) |
Feb 08, 2024 | 22.84 | 22.92 | 22.84 | 22.87 | 28,717 | +0.01(+0.04%) |
Feb 07, 2024 | 22.77 | 22.92 | 22.77 | 22.86 | 72,615 | +0.09(+0.39%) |
Feb 06, 2024 | 22.76 | 22.84 | 22.73 | 22.77 | 39,719 | -0.01(-0.04%) |
Feb 05, 2024 | 22.77 | 22.85 | 22.69 | 22.78 | 143,769 | -0.02(-0.09%) |
Feb 02, 2024 | 22.62 | 22.80 | 22.57 | 22.80 | 61,911 | +0.25(+1.09%) |
Feb 01, 2024 | 22.45 | 22.58 | 22.45 | 22.56 | 96,343 | +0.19(+0.83%) |
Jan 31, 2024 | 22.54 | 22.58 | 22.36 | 22.37 | 83,759 | -0.25(-1.13%) |
Jan 30, 2024 | 22.61 | 22.70 | 22.61 | 22.62 | 43,587 | -0.06(-0.26%) |
Jan 29, 2024 | 22.57 | 22.74 | 22.57 | 22.68 | 75,079 | +0.12(+0.52%) |
Jan 26, 2024 | 22.57 | 22.65 | 22.56 | 22.56 | 86,054 | -0.09(-0.39%) |
Jan 25, 2024 | 22.70 | 22.70 | 22.58 | 22.65 | 95,710 | +0.07(+0.30%) |
Jan 24, 2024 | 22.56 | 22.70 | 22.41 | 22.58 | 95,570 | +0.05(+0.22%) |
Jan 23, 2024 | 22.49 | 22.55 | 22.47 | 22.54 | 45,743 | +0.05(+0.22%) |
Jan 22, 2024 | 22.44 | 22.54 | 22.41 | 22.49 | 163,151 | +0.06(+0.26%) |
Jan 19, 2024 | 22.23 | 22.47 | 22.23 | 22.43 | 69,064 | +0.21(+0.96%) |
Jan 18, 2024 | 22.01 | 22.21 | 21.97 | 22.21 | 78,357 | +0.33(+1.51%) |
Jan 17, 2024 | 21.98 | 21.98 | 21.71 | 21.88 | 40,695 | -0.20(-0.93%) |
Jan 16, 2024 | 21.95 | 22.10 | 21.93 | 22.09 | 63,784 | +0.02(+0.11%) |
Jan 12, 2024 | 22.06 | 22.09 | 22.01 | 22.06 | 29,685 | +0.00(+0.02%) |
Jan 11, 2024 | 22.03 | 22.12 | 21.80 | 22.06 | 24,527 | +0.10(+0.44%) |
Jan 10, 2024 | 21.83 | 22.02 | 21.82 | 21.96 | 38,318 | +0.07(+0.31%) |
Jan 09, 2024 | 21.71 | 21.89 | 21.63 | 21.89 | 66,851 | +0.15(+0.67%) |
Jan 08, 2024 | 21.38 | 21.78 | 21.38 | 21.75 | 87,769 | +0.34(+1.59%) |
Jan 05, 2024 | 21.32 | 21.52 | 21.32 | 21.40 | 40,311 | +0.04(+0.18%) |
Jan 04, 2024 | 21.34 | 21.46 | 21.30 | 21.37 | 49,733 | -0.10(-0.45%) |
Jan 03, 2024 | 21.48 | 21.55 | 21.43 | 21.46 | 58,705 | -0.12(-0.54%) |