Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 24.42 | 24.40 | 24.40 | 24.40 | 524,906 | -0.01(-0.04%) |
Mar 27, 2024 | 24.40 | 24.43 | 24.38 | 24.41 | 1,262,223 | +0.03(+0.12%) |
Mar 26, 2024 | 24.35 | 24.39 | 24.34 | 24.38 | 483,156 | +0.01(+0.04%) |
Mar 25, 2024 | 24.37 | 24.41 | 24.34 | 24.37 | 340,568 | +0.00(+0.00%) |
Mar 22, 2024 | 24.39 | 24.39 | 24.37 | 24.37 | 537,014 | +0.01(+0.04%) |
Mar 21, 2024 | 24.38 | 24.38 | 24.32 | 24.36 | 746,344 | +0.03(+0.12%) |
Mar 20, 2024 | 24.31 | 24.34 | 24.27 | 24.33 | 434,984 | +0.06(+0.24%) |
Mar 19, 2024 | 24.26 | 24.32 | 24.25 | 24.27 | 672,697 | +0.03(+0.12%) |
Mar 18, 2024 | 24.29 | 24.29 | 24.22 | 24.24 | 268,026 | +0.00(+0.00%) |
Mar 15, 2024 | 24.27 | 24.27 | 24.23 | 24.24 | 571,730 | -0.04(-0.16%) |
Mar 14, 2024 | 24.27 | 24.28 | 24.24 | 24.28 | 381,819 | -0.06(-0.24%) |
Mar 13, 2024 | 24.31 | 24.35 | 24.30 | 24.34 | 442,559 | -0.02(-0.08%) |
Mar 12, 2024 | 24.39 | 24.39 | 24.32 | 24.36 | 331,228 | -0.02(-0.08%) |
Mar 11, 2024 | 24.43 | 24.43 | 24.37 | 24.38 | 505,732 | -0.01(-0.04%) |
Mar 08, 2024 | 24.42 | 24.42 | 24.38 | 24.39 | 377,428 | +0.02(+0.08%) |
Mar 07, 2024 | 24.34 | 24.37 | 24.31 | 24.37 | 405,439 | +0.10(+0.41%) |
Mar 06, 2024 | 24.30 | 24.36 | 24.24 | 24.27 | 948,131 | -0.01(-0.04%) |
Mar 05, 2024 | 24.28 | 24.30 | 24.26 | 24.28 | 421,252 | +0.04(+0.16%) |
Mar 04, 2024 | 24.31 | 24.31 | 24.22 | 24.24 | 413,437 | -0.01(-0.04%) |
Mar 01, 2024 | 24.22 | 24.26 | 24.16 | 24.25 | 451,290 | +0.06(+0.25%) |
Feb 29, 2024 | 24.24 | 24.24 | 24.17 | 24.19 | 349,727 | +0.00(+0.00%) |
Feb 28, 2024 | 24.16 | 24.19 | 24.15 | 24.19 | 327,997 | +0.04(+0.16%) |
Feb 27, 2024 | 24.16 | 24.17 | 24.13 | 24.15 | 422,158 | +0.01(+0.04%) |
Feb 26, 2024 | 24.21 | 24.21 | 24.11 | 24.14 | 591,901 | -0.03(-0.12%) |
Feb 23, 2024 | 24.15 | 24.17 | 24.12 | 24.17 | 505,935 | +0.06(+0.25%) |
Feb 22, 2024 | 24.20 | 24.20 | 24.08 | 24.11 | 978,063 | -0.02(-0.08%) |
Feb 21, 2024 | 24.19 | 24.19 | 24.12 | 24.13 | 599,581 | -0.02(-0.08%) |
Feb 20, 2024 | 24.11 | 24.19 | 24.11 | 24.15 | 890,066 | -0.01(-0.04%) |
Feb 16, 2024 | 24.17 | 24.19 | 24.12 | 24.16 | 368,604 | +0.00(+0.00%) |
Feb 15, 2024 | 24.18 | 24.19 | 24.13 | 24.16 | 525,556 | +0.02(+0.08%) |
Feb 14, 2024 | 24.11 | 24.14 | 24.09 | 24.14 | 321,471 | +0.05(+0.20%) |
Feb 13, 2024 | 24.15 | 24.15 | 24.06 | 24.09 | 831,026 | -0.14(-0.57%) |
Feb 12, 2024 | 24.22 | 24.26 | 24.20 | 24.23 | 1,296,344 | +0.01(+0.04%) |
Feb 09, 2024 | 24.26 | 24.26 | 24.17 | 24.22 | 1,038,632 | +0.01(+0.04%) |
Feb 08, 2024 | 24.28 | 24.28 | 24.17 | 24.21 | 720,684 | -0.01(-0.04%) |
Feb 07, 2024 | 24.25 | 24.27 | 24.18 | 24.22 | 1,170,897 | -0.01(-0.04%) |
Feb 06, 2024 | 24.17 | 24.25 | 24.17 | 24.23 | 799,564 | +0.04(+0.16%) |
Feb 05, 2024 | 24.18 | 24.22 | 24.16 | 24.19 | 667,285 | -0.09(-0.36%) |
Feb 02, 2024 | 24.38 | 24.38 | 24.24 | 24.28 | 676,833 | -0.17(-0.68%) |
Feb 01, 2024 | 24.38 | 24.45 | 24.34 | 24.45 | 1,288,540 | +0.10(+0.40%) |
Jan 31, 2024 | 24.38 | 24.38 | 24.29 | 24.35 | 1,248,934 | +0.07(+0.28%) |
Jan 30, 2024 | 24.34 | 24.34 | 24.23 | 24.28 | 952,139 | +0.00(+0.00%) |
Jan 29, 2024 | 24.26 | 24.28 | 24.23 | 24.28 | 623,008 | +0.06(+0.24%) |
Jan 26, 2024 | 24.15 | 24.22 | 24.15 | 24.22 | 512,237 | +0.02(+0.08%) |
Jan 25, 2024 | 24.18 | 24.21 | 24.15 | 24.20 | 555,501 | +0.06(+0.24%) |
Jan 24, 2024 | 24.21 | 24.22 | 24.12 | 24.14 | 551,897 | -0.01(-0.04%) |
Jan 23, 2024 | 24.20 | 24.20 | 24.12 | 24.15 | 765,807 | -0.01(-0.04%) |
Jan 22, 2024 | 24.17 | 24.19 | 24.11 | 24.16 | 1,152,136 | +0.03(+0.12%) |
Jan 19, 2024 | 24.14 | 24.14 | 24.09 | 24.13 | 844,414 | -0.01(-0.04%) |
Jan 18, 2024 | 24.15 | 24.16 | 24.12 | 24.14 | 440,038 | -0.02(-0.08%) |
Jan 17, 2024 | 24.15 | 24.16 | 24.11 | 24.16 | 485,713 | -0.05(-0.20%) |
Jan 16, 2024 | 24.30 | 24.30 | 24.18 | 24.21 | 848,791 | -0.08(-0.32%) |
Jan 12, 2024 | 24.32 | 24.32 | 24.25 | 24.29 | 1,027,198 | +0.08(+0.32%) |
Jan 11, 2024 | 24.16 | 24.21 | 24.13 | 24.21 | 702,578 | +0.08(+0.32%) |
Jan 10, 2024 | 24.19 | 24.19 | 24.09 | 24.13 | 1,693,569 | +0.00(+0.00%) |
Jan 09, 2024 | 24.13 | 24.14 | 24.10 | 24.13 | 498,528 | +0.03(+0.12%) |
Jan 08, 2024 | 24.14 | 24.14 | 24.09 | 24.10 | 867,578 | +0.03(+0.14%) |
Jan 05, 2024 | 24.06 | 24.14 | 24.04 | 24.07 | 1,126,852 | -0.02(-0.10%) |
Jan 04, 2024 | 24.08 | 24.16 | 24.05 | 24.09 | 363,806 | -0.16(-0.65%) |
Jan 03, 2024 | 24.09 | 24.25 | 24.05 | 24.25 | 1,655,303 | +0.07(+0.28%) |