Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 23.75 | 23.75 | 23.72 | 23.73 | 475 | -0.02(-0.07%) |
Mar 27, 2024 | 23.80 | 23.80 | 23.72 | 23.75 | 2,368 | +0.04(+0.15%) |
Mar 26, 2024 | 23.72 | 23.72 | 23.71 | 23.71 | 769 | -0.02(-0.08%) |
Mar 25, 2024 | 23.78 | 23.78 | 23.69 | 23.73 | 700 | +0.01(+0.04%) |
Mar 22, 2024 | 23.70 | 23.74 | 23.70 | 23.72 | 1,893 | +0.02(+0.08%) |
Mar 21, 2024 | 23.69 | 23.70 | 23.69 | 23.70 | 705 | +0.01(+0.04%) |
Mar 20, 2024 | 23.69 | 23.69 | 23.65 | 23.69 | 1,497 | +0.03(+0.15%) |
Mar 19, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 1,424 | +0.04(+0.17%) |
Mar 18, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 191 | +0.00(+0.02%) |
Mar 15, 2024 | 23.60 | 23.62 | 23.60 | 23.62 | 460 | -0.01(-0.06%) |
Mar 14, 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 2,098 | -0.01(-0.04%) |
Mar 13, 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 101 | +0.00(+0.00%) |
Mar 12, 2024 | 23.66 | 23.66 | 23.63 | 23.64 | 4,372 | -0.02(-0.08%) |
Mar 11, 2024 | 23.68 | 23.68 | 23.65 | 23.66 | 741 | -0.02(-0.08%) |
Mar 08, 2024 | 23.67 | 23.68 | 23.66 | 23.68 | 5,761 | +0.01(+0.04%) |
Mar 07, 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 1,939 | +0.03(+0.12%) |
Mar 06, 2024 | 23.65 | 23.66 | 23.64 | 23.64 | 799 | +0.01(+0.03%) |
Mar 05, 2024 | 23.64 | 23.65 | 23.62 | 23.63 | 4,600 | +0.01(+0.06%) |
Mar 04, 2024 | 23.62 | 23.62 | 23.61 | 23.62 | 5,818 | -0.02(-0.08%) |
Mar 01, 2024 | 23.61 | 23.64 | 23.61 | 23.64 | 2,007 | +0.04(+0.18%) |
Feb 29, 2024 | 23.58 | 23.65 | 23.56 | 23.60 | 17,342 | +0.02(+0.10%) |
Feb 28, 2024 | 23.59 | 23.59 | 23.57 | 23.57 | 329 | +0.01(+0.04%) |
Feb 27, 2024 | 23.54 | 23.56 | 23.54 | 23.56 | 2,525 | +0.00(+0.00%) |
Feb 26, 2024 | 23.54 | 23.56 | 23.54 | 23.56 | 3,918 | -0.02(-0.08%) |
Feb 23, 2024 | 23.57 | 23.58 | 23.57 | 23.58 | 652 | +0.00(+0.02%) |
Feb 22, 2024 | 23.59 | 23.61 | 23.55 | 23.58 | 1,620 | +0.02(+0.10%) |
Feb 21, 2024 | 23.53 | 23.55 | 23.52 | 23.55 | 2,648 | +0.03(+0.13%) |
Feb 20, 2024 | 23.51 | 23.54 | 23.51 | 23.52 | 1,060 | -0.03(-0.13%) |
Feb 16, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 169 | -0.03(-0.13%) |
Feb 15, 2024 | 23.57 | 23.58 | 23.57 | 23.58 | 758 | +0.05(+0.21%) |
Feb 14, 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 111 | +0.05(+0.21%) |
Feb 13, 2024 | 23.49 | 23.50 | 23.47 | 23.48 | 804 | -0.08(-0.34%) |
Feb 12, 2024 | 23.59 | 23.59 | 23.55 | 23.56 | 1,922 | +0.00(+0.00%) |
Feb 09, 2024 | 23.55 | 23.56 | 23.54 | 23.56 | 2,181 | +0.00(+0.00%) |
Feb 08, 2024 | 23.59 | 23.59 | 23.56 | 23.56 | 1,789 | +0.01(+0.04%) |
Feb 07, 2024 | 23.55 | 23.58 | 23.54 | 23.55 | 13,904 | -0.03(-0.13%) |
Feb 06, 2024 | 23.57 | 23.58 | 23.56 | 23.58 | 728 | +0.05(+0.21%) |
Feb 05, 2024 | 23.54 | 23.54 | 23.51 | 23.53 | 1,245 | -0.04(-0.17%) |
Feb 02, 2024 | 23.57 | 23.59 | 23.57 | 23.57 | 5,546 | -0.08(-0.33%) |
Feb 01, 2024 | 23.61 | 23.65 | 23.61 | 23.65 | 542 | +0.05(+0.22%) |
Jan 31, 2024 | 23.61 | 23.61 | 23.60 | 23.60 | 1,539 | +0.04(+0.18%) |
Jan 30, 2024 | 23.59 | 23.59 | 23.54 | 23.56 | 1,640 | -0.03(-0.15%) |
Jan 29, 2024 | 23.57 | 23.59 | 23.57 | 23.59 | 816 | +0.01(+0.04%) |
Jan 26, 2024 | 23.60 | 23.60 | 23.57 | 23.58 | 378 | +0.00(+0.02%) |
Jan 25, 2024 | 23.60 | 23.60 | 23.57 | 23.58 | 1,845 | +0.05(+0.21%) |
Jan 24, 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 71 | -0.01(-0.03%) |
Jan 23, 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 75 | +0.04(+0.16%) |
Jan 22, 2024 | 23.49 | 23.50 | 23.48 | 23.50 | 1,892 | +0.00(+0.00%) |
Jan 19, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 197 | -0.00(-0.02%) |
Jan 18, 2024 | 23.48 | 23.50 | 23.48 | 23.50 | 7,708 | +0.05(+0.21%) |
Jan 17, 2024 | 23.44 | 23.45 | 23.44 | 23.45 | 426 | -0.10(-0.42%) |
Jan 16, 2024 | 23.58 | 23.58 | 23.55 | 23.55 | 948 | -0.06(-0.25%) |
Jan 12, 2024 | 23.61 | 23.63 | 23.58 | 23.61 | 1,358 | +0.08(+0.36%) |
Jan 11, 2024 | 23.51 | 23.53 | 23.51 | 23.53 | 2,027 | +0.08(+0.33%) |
Jan 10, 2024 | 23.48 | 23.48 | 23.43 | 23.45 | 4,085 | +0.02(+0.09%) |
Jan 09, 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 1,013 | +0.01(+0.04%) |
Jan 08, 2024 | 23.41 | 23.42 | 23.41 | 23.42 | 766 | +0.02(+0.10%) |
Jan 05, 2024 | 23.43 | 23.43 | 23.40 | 23.40 | 3,564 | -0.00(-0.02%) |
Jan 04, 2024 | 23.41 | 23.45 | 23.40 | 23.40 | 41,700 | -0.02(-0.11%) |
Jan 03, 2024 | 23.42 | 23.45 | 23.41 | 23.42 | 4,028 | -0.01(-0.04%) |