Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 24.56 | 24.56 | 24.32 | 24.55 | 6,688 | +0.01(+0.04%) |
Mar 27, 2024 | 24.36 | 24.56 | 24.36 | 24.54 | 9,830 | +0.24(+0.97%) |
Mar 26, 2024 | 24.50 | 24.55 | 24.26 | 24.30 | 5,442 | -0.11(-0.44%) |
Mar 25, 2024 | 24.56 | 24.64 | 24.41 | 24.41 | 5,864 | -0.09(-0.36%) |
Mar 22, 2024 | 24.64 | 24.64 | 24.50 | 24.50 | 5,792 | -0.17(-0.68%) |
Mar 21, 2024 | 24.72 | 24.72 | 24.67 | 24.67 | 2,631 | -0.05(-0.20%) |
Mar 20, 2024 | 24.71 | 24.83 | 24.71 | 24.72 | 15,003 | +0.06(+0.26%) |
Mar 19, 2024 | 24.66 | 24.75 | 24.57 | 24.65 | 6,760 | -0.03(-0.12%) |
Mar 18, 2024 | 24.59 | 24.68 | 24.58 | 24.68 | 2,895 | -0.05(-0.21%) |
Mar 15, 2024 | 24.52 | 24.74 | 24.52 | 24.74 | 5,105 | +0.23(+0.92%) |
Mar 14, 2024 | 24.56 | 24.71 | 24.51 | 24.51 | 3,555 | -0.23(-0.91%) |
Mar 13, 2024 | 24.57 | 24.74 | 24.57 | 24.74 | 6,087 | +0.09(+0.36%) |
Mar 12, 2024 | 24.46 | 24.75 | 24.41 | 24.65 | 9,391 | +0.18(+0.74%) |
Mar 11, 2024 | 24.56 | 24.56 | 24.45 | 24.47 | 1,764 | +0.01(+0.06%) |
Mar 08, 2024 | 24.51 | 24.55 | 24.45 | 24.45 | 6,872 | -0.06(-0.24%) |
Mar 07, 2024 | 24.52 | 24.55 | 24.41 | 24.51 | 5,651 | +0.08(+0.34%) |
Mar 06, 2024 | 24.43 | 24.46 | 24.39 | 24.43 | 3,830 | +0.02(+0.10%) |
Mar 05, 2024 | 24.44 | 24.46 | 24.40 | 24.40 | 5,174 | +0.03(+0.12%) |
Mar 04, 2024 | 24.54 | 24.54 | 24.37 | 24.37 | 5,496 | -0.14(-0.56%) |
Mar 01, 2024 | 24.51 | 24.55 | 24.41 | 24.51 | 6,500 | +0.03(+0.12%) |
Feb 29, 2024 | 24.45 | 24.56 | 24.45 | 24.48 | 5,300 | +0.07(+0.28%) |
Feb 28, 2024 | 24.39 | 24.50 | 24.29 | 24.41 | 2,565 | +0.06(+0.26%) |
Feb 27, 2024 | 24.40 | 24.40 | 24.31 | 24.35 | 3,762 | -0.11(-0.46%) |
Feb 26, 2024 | 24.53 | 24.54 | 24.46 | 24.46 | 3,643 | -0.07(-0.28%) |
Feb 23, 2024 | 24.44 | 24.55 | 24.44 | 24.53 | 8,488 | -0.03(-0.12%) |
Feb 22, 2024 | 24.59 | 24.59 | 24.36 | 24.56 | 3,397 | +0.02(+0.08%) |
Feb 21, 2024 | 24.40 | 24.56 | 24.40 | 24.54 | 7,952 | +0.17(+0.71%) |
Feb 20, 2024 | 24.35 | 24.47 | 24.35 | 24.37 | 3,109 | +0.14(+0.59%) |
Feb 16, 2024 | 24.34 | 24.34 | 24.23 | 24.23 | 4,442 | -0.12(-0.48%) |
Feb 15, 2024 | 24.26 | 24.35 | 24.17 | 24.34 | 8,336 | +0.14(+0.57%) |
Feb 14, 2024 | 24.29 | 24.36 | 24.09 | 24.21 | 13,301 | +0.12(+0.48%) |
Feb 13, 2024 | 24.15 | 24.17 | 24.08 | 24.09 | 4,182 | -0.10(-0.40%) |
Feb 12, 2024 | 24.20 | 24.35 | 24.19 | 24.19 | 6,826 | -0.02(-0.08%) |
Feb 09, 2024 | 24.20 | 24.22 | 24.18 | 24.21 | 2,635 | -0.01(-0.04%) |
Feb 08, 2024 | 24.26 | 24.26 | 24.10 | 24.22 | 11,187 | +0.04(+0.16%) |
Feb 07, 2024 | 24.23 | 24.23 | 24.12 | 24.18 | 5,457 | +0.02(+0.08%) |
Feb 06, 2024 | 24.01 | 24.16 | 24.01 | 24.16 | 3,288 | +0.13(+0.52%) |
Feb 05, 2024 | 24.21 | 24.22 | 24.03 | 24.03 | 2,895 | -0.10(-0.40%) |
Feb 02, 2024 | 24.03 | 24.15 | 24.03 | 24.13 | 3,826 | +0.07(+0.28%) |
Feb 01, 2024 | 24.10 | 24.29 | 24.04 | 24.06 | 6,579 | +0.08(+0.32%) |
Jan 31, 2024 | 24.42 | 24.42 | 23.83 | 23.98 | 42,899 | -0.60(-2.43%) |
Jan 30, 2024 | 24.43 | 24.58 | 24.42 | 24.58 | 8,830 | +0.12(+0.47%) |
Jan 29, 2024 | 24.42 | 24.47 | 24.40 | 24.47 | 4,727 | -0.05(-0.20%) |
Jan 26, 2024 | 24.47 | 24.52 | 24.47 | 24.52 | 1,613 | +0.05(+0.20%) |
Jan 25, 2024 | 24.16 | 24.47 | 24.16 | 24.47 | 7,288 | +0.22(+0.90%) |
Jan 24, 2024 | 24.32 | 24.37 | 24.14 | 24.25 | 6,066 | -0.10(-0.41%) |
Jan 23, 2024 | 24.38 | 24.38 | 24.17 | 24.35 | 3,040 | -0.07(-0.29%) |
Jan 22, 2024 | 24.38 | 24.49 | 24.25 | 24.42 | 10,268 | +0.21(+0.88%) |
Jan 19, 2024 | 24.16 | 24.24 | 24.13 | 24.21 | 5,840 | +0.07(+0.28%) |
Jan 18, 2024 | 24.16 | 24.26 | 24.06 | 24.14 | 7,357 | -0.01(-0.04%) |
Jan 17, 2024 | 24.18 | 24.27 | 24.14 | 24.15 | 3,211 | -0.08(-0.32%) |
Jan 16, 2024 | 24.42 | 24.42 | 24.17 | 24.23 | 14,249 | -0.05(-0.20%) |
Jan 12, 2024 | 24.13 | 24.37 | 24.13 | 24.27 | 13,817 | +0.14(+0.60%) |
Jan 11, 2024 | 24.03 | 24.13 | 23.99 | 24.13 | 2,933 | +0.07(+0.28%) |
Jan 10, 2024 | 24.12 | 24.13 | 24.06 | 24.06 | 3,831 | +0.03(+0.12%) |
Jan 09, 2024 | 24.23 | 24.23 | 24.03 | 24.03 | 2,223 | -0.20(-0.84%) |
Jan 08, 2024 | 24.13 | 24.25 | 24.06 | 24.24 | 5,429 | +0.11(+0.44%) |
Jan 05, 2024 | 24.03 | 24.17 | 23.93 | 24.13 | 4,931 | +0.06(+0.24%) |
Jan 04, 2024 | 24.04 | 24.22 | 24.04 | 24.07 | 7,160 | -0.04(-0.16%) |
Jan 03, 2024 | 24.11 | 24.17 | 23.96 | 24.11 | 16,221 | -0.03(-0.12%) |