Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 24.83 | 24.96 | 24.65 | 24.94 | 552,522 | +0.08(+0.32%) |
Mar 27, 2024 | 24.34 | 24.87 | 24.34 | 24.86 | 401,687 | +0.81(+3.37%) |
Mar 26, 2024 | 24.19 | 24.26 | 24.05 | 24.05 | 342,167 | -0.06(-0.25%) |
Mar 25, 2024 | 24.32 | 24.39 | 24.10 | 24.11 | 303,850 | -0.12(-0.50%) |
Mar 22, 2024 | 24.49 | 24.54 | 24.15 | 24.23 | 433,795 | -0.18(-0.74%) |
Mar 21, 2024 | 24.41 | 24.61 | 24.34 | 24.41 | 594,721 | +0.12(+0.49%) |
Mar 20, 2024 | 23.87 | 24.30 | 23.69 | 24.29 | 448,724 | +0.43(+1.80%) |
Mar 19, 2024 | 23.36 | 23.87 | 23.34 | 23.86 | 486,029 | +0.45(+1.92%) |
Mar 18, 2024 | 23.84 | 23.97 | 23.38 | 23.41 | 676,883 | -0.52(-2.17%) |
Mar 15, 2024 | 23.93 | 24.44 | 23.89 | 23.93 | 1,334,442 | -0.09(-0.37%) |
Mar 14, 2024 | 24.93 | 24.99 | 23.81 | 24.02 | 578,974 | -0.97(-3.88%) |
Mar 13, 2024 | 24.79 | 25.22 | 24.79 | 24.99 | 399,048 | +0.11(+0.44%) |
Mar 12, 2024 | 24.91 | 25.08 | 24.73 | 24.88 | 324,750 | -0.13(-0.52%) |
Mar 11, 2024 | 25.48 | 25.66 | 24.84 | 25.01 | 488,461 | -0.53(-2.08%) |
Mar 08, 2024 | 25.60 | 25.75 | 25.45 | 25.54 | 561,883 | +0.16(+0.63%) |
Mar 07, 2024 | 25.47 | 25.69 | 25.34 | 25.38 | 448,326 | +0.08(+0.32%) |
Mar 06, 2024 | 25.08 | 25.35 | 25.08 | 25.30 | 398,147 | +0.45(+1.81%) |
Mar 05, 2024 | 24.89 | 25.27 | 24.79 | 24.85 | 404,023 | -0.14(-0.56%) |
Mar 04, 2024 | 25.17 | 25.34 | 24.97 | 24.99 | 685,486 | -0.19(-0.75%) |
Mar 01, 2024 | 25.32 | 25.39 | 25.05 | 25.18 | 698,792 | -0.06(-0.24%) |
Feb 29, 2024 | 25.09 | 25.43 | 25.01 | 25.24 | 926,264 | +0.41(+1.65%) |
Feb 28, 2024 | 24.56 | 24.97 | 24.51 | 24.83 | 363,406 | +0.08(+0.32%) |
Feb 27, 2024 | 24.73 | 24.88 | 24.58 | 24.75 | 436,685 | +0.24(+0.98%) |
Feb 26, 2024 | 24.17 | 24.51 | 24.02 | 24.51 | 668,380 | +0.19(+0.78%) |
Feb 23, 2024 | 24.20 | 24.58 | 24.05 | 24.32 | 511,722 | +0.21(+0.87%) |
Feb 22, 2024 | 23.69 | 24.13 | 23.57 | 24.11 | 777,662 | +0.45(+1.90%) |
Feb 21, 2024 | 24.08 | 24.23 | 23.60 | 23.66 | 1,448,832 | -0.42(-1.74%) |
Feb 20, 2024 | 24.18 | 24.45 | 24.07 | 24.08 | 492,652 | -0.45(-1.83%) |
Feb 16, 2024 | 24.73 | 24.90 | 24.51 | 24.53 | 557,508 | -0.37(-1.49%) |
Feb 15, 2024 | 24.53 | 25.00 | 24.50 | 24.90 | 1,611,329 | +0.49(+2.01%) |
Feb 14, 2024 | 24.38 | 24.71 | 24.21 | 24.41 | 863,999 | +0.28(+1.16%) |
Feb 13, 2024 | 24.13 | 24.28 | 23.82 | 24.13 | 1,035,765 | -0.76(-3.05%) |
Feb 12, 2024 | 24.51 | 25.13 | 24.49 | 24.89 | 1,040,128 | +0.51(+2.09%) |
Feb 09, 2024 | 23.56 | 24.46 | 23.51 | 24.38 | 917,479 | +0.78(+3.32%) |
Feb 08, 2024 | 24.05 | 24.22 | 23.55 | 23.60 | 880,704 | -0.69(-2.86%) |
Feb 07, 2024 | 24.70 | 25.40 | 23.56 | 24.29 | 1,446,007 | -0.61(-2.43%) |
Feb 06, 2024 | 24.37 | 25.01 | 24.29 | 24.90 | 1,114,893 | +0.51(+2.07%) |
Feb 05, 2024 | 24.37 | 24.69 | 24.20 | 24.39 | 665,482 | -0.45(-1.80%) |
Feb 02, 2024 | 24.55 | 24.98 | 24.47 | 24.84 | 496,578 | -0.07(-0.28%) |
Feb 01, 2024 | 24.48 | 25.01 | 24.40 | 24.91 | 565,588 | +0.59(+2.41%) |
Jan 31, 2024 | 25.18 | 25.18 | 24.30 | 24.32 | 637,666 | -0.78(-3.12%) |
Jan 30, 2024 | 24.95 | 25.23 | 24.95 | 25.10 | 284,169 | -0.04(-0.16%) |
Jan 29, 2024 | 24.83 | 25.20 | 24.68 | 25.14 | 386,617 | +0.26(+1.04%) |
Jan 26, 2024 | 24.95 | 25.12 | 24.78 | 24.89 | 465,513 | +0.13(+0.52%) |
Jan 25, 2024 | 24.37 | 24.77 | 24.29 | 24.76 | 855,810 | +0.76(+3.18%) |
Jan 24, 2024 | 24.57 | 24.57 | 23.77 | 23.99 | 459,086 | -0.28(-1.14%) |
Jan 23, 2024 | 24.90 | 24.91 | 24.25 | 24.27 | 509,308 | -0.29(-1.17%) |
Jan 22, 2024 | 24.66 | 24.79 | 24.45 | 24.56 | 568,755 | +0.20(+0.81%) |
Jan 19, 2024 | 24.17 | 24.58 | 23.77 | 24.36 | 480,025 | +0.21(+0.86%) |
Jan 18, 2024 | 24.07 | 24.23 | 23.89 | 24.15 | 362,693 | +0.23(+0.95%) |
Jan 17, 2024 | 23.61 | 23.94 | 23.57 | 23.92 | 948,181 | -0.13(-0.54%) |
Jan 16, 2024 | 23.94 | 24.10 | 23.80 | 24.05 | 852,904 | -0.10(-0.41%) |
Jan 12, 2024 | 24.63 | 24.63 | 24.03 | 24.15 | 334,687 | -0.09(-0.37%) |
Jan 11, 2024 | 24.19 | 24.27 | 23.77 | 24.24 | 494,651 | +0.00(+0.00%) |
Jan 10, 2024 | 24.16 | 24.36 | 24.08 | 24.24 | 554,198 | -0.01(-0.04%) |
Jan 09, 2024 | 24.34 | 24.34 | 23.90 | 24.25 | 1,068,024 | -0.53(-2.12%) |
Jan 08, 2024 | 24.32 | 24.79 | 24.32 | 24.78 | 388,979 | +0.18(+0.73%) |
Jan 05, 2024 | 24.50 | 24.97 | 24.31 | 24.60 | 514,395 | +0.05(+0.20%) |
Jan 04, 2024 | 24.61 | 24.71 | 24.38 | 24.55 | 637,901 | +0.08(+0.32%) |
Jan 03, 2024 | 24.93 | 25.00 | 24.43 | 24.47 | 613,402 | -0.85(-3.37%) |