Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 24.68 | 24.68 | 24.48 | 24.48 | 1,569 | +0.05(+0.20%) |
Mar 27, 2024 | 24.68 | 24.88 | 24.35 | 24.43 | 12,207 | -0.30(-1.21%) |
Mar 26, 2024 | 24.88 | 24.88 | 24.60 | 24.73 | 2,064 | +0.13(+0.53%) |
Mar 25, 2024 | 24.87 | 24.87 | 24.60 | 24.60 | 1,814 | -0.12(-0.48%) |
Mar 22, 2024 | 24.64 | 24.86 | 24.38 | 24.72 | 6,957 | +0.12(+0.49%) |
Mar 21, 2024 | 23.67 | 24.81 | 23.63 | 24.60 | 12,453 | +1.02(+4.30%) |
Mar 20, 2024 | 23.39 | 23.61 | 23.39 | 23.58 | 22,183 | +0.17(+0.72%) |
Mar 19, 2024 | 23.58 | 23.66 | 23.42 | 23.42 | 4,027 | -0.17(-0.72%) |
Mar 18, 2024 | 23.58 | 23.76 | 23.50 | 23.58 | 153,162 | -0.04(-0.17%) |
Mar 15, 2024 | 23.53 | 23.82 | 23.44 | 23.62 | 31,054 | +0.01(+0.04%) |
Mar 14, 2024 | 23.49 | 23.65 | 23.39 | 23.61 | 4,977 | +0.12(+0.51%) |
Mar 13, 2024 | 23.73 | 23.77 | 23.46 | 23.50 | 2,883 | +0.06(+0.25%) |
Mar 12, 2024 | 23.52 | 23.84 | 23.44 | 23.44 | 1,104 | -0.35(-1.46%) |
Mar 11, 2024 | 23.44 | 23.78 | 23.39 | 23.78 | 1,362 | +0.29(+1.25%) |
Mar 08, 2024 | 23.65 | 23.85 | 23.41 | 23.49 | 2,033 | +0.11(+0.49%) |
Mar 07, 2024 | 23.29 | 23.39 | 23.16 | 23.38 | 2,710 | +0.27(+1.16%) |
Mar 06, 2024 | 23.13 | 23.43 | 23.05 | 23.11 | 6,219 | +0.02(+0.09%) |
Mar 05, 2024 | 22.83 | 23.36 | 22.79 | 23.09 | 10,406 | +0.25(+1.09%) |
Mar 04, 2024 | 22.93 | 23.17 | 22.80 | 22.84 | 23,477 | -0.11(-0.48%) |
Mar 01, 2024 | 23.04 | 23.19 | 22.89 | 22.95 | 7,117 | -0.24(-1.03%) |
Feb 29, 2024 | 23.58 | 23.58 | 23.19 | 23.19 | 6,507 | +0.00(+0.00%) |
Feb 28, 2024 | 23.34 | 23.34 | 22.89 | 23.19 | 53,909 | +0.00(+0.00%) |
Feb 27, 2024 | 23.13 | 23.19 | 23.13 | 23.19 | 722 | +0.48(+2.10%) |
Feb 26, 2024 | 23.19 | 23.19 | 22.71 | 22.71 | 2,155 | -0.08(-0.35%) |
Feb 23, 2024 | 23.13 | 23.38 | 22.72 | 22.79 | 10,688 | +0.07(+0.31%) |
Feb 22, 2024 | 23.58 | 23.58 | 22.72 | 22.72 | 12,679 | -0.67(-2.85%) |
Feb 21, 2024 | 23.63 | 23.73 | 23.16 | 23.39 | 11,645 | -0.30(-1.26%) |
Feb 20, 2024 | 23.92 | 23.92 | 23.55 | 23.68 | 9,732 | -0.18(-0.75%) |
Feb 15, 2024 | 23.86 | 226 | +0.03(+0.13%) | |||
Feb 14, 2024 | 23.70 | 24.05 | 23.69 | 23.83 | 3,789 | -0.10(-0.42%) |
Feb 13, 2024 | 23.69 | 24.10 | 23.69 | 23.93 | 8,704 | -0.06(-0.25%) |
Feb 12, 2024 | 23.90 | 24.17 | 23.88 | 23.99 | 14,079 | +0.09(+0.37%) |
Feb 09, 2024 | 23.51 | 24.33 | 23.50 | 23.90 | 3,076 | +0.32(+1.35%) |
Feb 08, 2024 | 23.71 | 23.71 | 23.58 | 23.58 | 3,066 | -0.07(-0.29%) |
Feb 07, 2024 | 23.89 | 24.08 | 23.39 | 23.65 | 21,861 | -0.58(-2.38%) |
Feb 06, 2024 | 24.22 | 24.38 | 23.72 | 24.23 | 5,089 | -0.15(-0.61%) |
Feb 05, 2024 | 24.06 | 24.46 | 23.62 | 24.38 | 15,639 | +0.20(+0.82%) |
Feb 02, 2024 | 24.17 | 24.50 | 23.70 | 24.18 | 17,439 | +0.04(+0.16%) |
Feb 01, 2024 | 24.04 | 24.63 | 23.39 | 24.14 | 8,844 | +0.11(+0.46%) |
Jan 31, 2024 | 23.90 | 24.62 | 23.90 | 24.03 | 25,439 | +0.30(+1.26%) |
Jan 30, 2024 | 23.73 | 24.10 | 23.69 | 23.73 | 2,542 | +0.00(+0.00%) |
Jan 29, 2024 | 24.07 | 24.07 | 23.73 | 23.73 | 2,950 | +0.05(+0.21%) |
Jan 26, 2024 | 23.88 | 23.88 | 23.58 | 23.68 | 7,400 | -0.20(-0.83%) |
Jan 25, 2024 | 24.11 | 24.23 | 23.88 | 23.88 | 2,303 | +0.31(+1.30%) |
Jan 24, 2024 | 24.22 | 24.22 | 23.55 | 23.58 | 8,778 | +0.07(+0.31%) |
Jan 23, 2024 | 23.80 | 23.80 | 23.49 | 23.51 | 22,966 | -0.18(-0.76%) |
Jan 22, 2024 | 24.23 | 24.23 | 23.68 | 23.68 | 3,648 | +0.10(+0.42%) |
Jan 19, 2024 | 23.57 | 23.69 | 23.57 | 23.58 | 5,892 | -0.18(-0.75%) |
Jan 18, 2024 | 23.86 | 23.87 | 23.76 | 23.76 | 7,964 | -0.08(-0.33%) |
Jan 17, 2024 | 23.76 | 23.86 | 23.76 | 23.84 | 4,107 | -0.42(-1.71%) |
Jan 16, 2024 | 24.01 | 24.26 | 23.76 | 24.26 | 7,057 | -0.18(-0.72%) |
Jan 12, 2024 | 24.19 | 24.43 | 24.19 | 24.43 | 1,043 | +0.42(+1.77%) |
Jan 11, 2024 | 24.23 | 24.23 | 24.01 | 24.01 | 11,914 | -0.15(-0.61%) |
Jan 10, 2024 | 24.27 | 24.44 | 24.10 | 24.16 | 16,190 | -0.35(-1.41%) |
Jan 09, 2024 | 24.50 | 24.51 | 24.26 | 24.51 | 4,904 | -0.03(-0.12%) |
Jan 08, 2024 | 24.90 | 24.90 | 24.26 | 24.54 | 10,476 | -0.57(-2.29%) |
Jan 05, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 464 | +0.60(+2.46%) |
Jan 04, 2024 | 24.94 | 25.42 | 24.51 | 24.51 | 7,764 | -0.30(-1.20%) |
Jan 03, 2024 | 24.76 | 24.90 | 24.65 | 24.80 | 4,448 | -0.05(-0.20%) |