Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 24.81 | 24.91 | 24.81 | 24.86 | 9,296 | +0.06(+0.24%) |
Mar 27, 2024 | 24.80 | 24.80 | 24.70 | 24.80 | 6,658 | +0.20(+0.81%) |
Mar 26, 2024 | 24.62 | 24.67 | 24.57 | 24.60 | 12,037 | +0.05(+0.21%) |
Mar 25, 2024 | 24.62 | 24.62 | 24.52 | 24.55 | 28,834 | -0.02(-0.10%) |
Mar 22, 2024 | 24.59 | 24.63 | 24.51 | 24.57 | 119,095 | +0.00(+0.01%) |
Mar 21, 2024 | 24.47 | 24.65 | 24.47 | 24.57 | 10,391 | +0.07(+0.29%) |
Mar 20, 2024 | 24.57 | 24.58 | 24.40 | 24.50 | 33,903 | +0.04(+0.15%) |
Mar 19, 2024 | 24.35 | 24.48 | 24.33 | 24.46 | 20,045 | +0.22(+0.91%) |
Mar 18, 2024 | 24.01 | 24.34 | 24.01 | 24.24 | 16,024 | +0.21(+0.87%) |
Mar 15, 2024 | 23.96 | 24.03 | 23.89 | 24.03 | 116,885 | +0.12(+0.52%) |
Mar 14, 2024 | 24.13 | 24.13 | 23.82 | 23.91 | 18,774 | -0.20(-0.85%) |
Mar 13, 2024 | 24.06 | 24.14 | 24.06 | 24.11 | 7,997 | +0.13(+0.55%) |
Mar 12, 2024 | 23.98 | 24.07 | 23.92 | 23.98 | 5,158 | +0.03(+0.11%) |
Mar 11, 2024 | 23.79 | 23.95 | 23.79 | 23.95 | 20,894 | +0.18(+0.75%) |
Mar 08, 2024 | 23.65 | 23.81 | 23.62 | 23.77 | 18,867 | +0.11(+0.46%) |
Mar 07, 2024 | 23.71 | 23.73 | 23.63 | 23.66 | 13,148 | -0.04(-0.17%) |
Mar 06, 2024 | 23.67 | 23.72 | 23.63 | 23.70 | 43,665 | +0.11(+0.46%) |
Mar 05, 2024 | 23.68 | 23.80 | 23.58 | 23.59 | 4,999 | -0.04(-0.18%) |
Mar 04, 2024 | 23.61 | 23.65 | 23.57 | 23.63 | 10,862 | -0.05(-0.20%) |
Mar 01, 2024 | 23.78 | 23.78 | 23.60 | 23.68 | 15,228 | -0.10(-0.42%) |
Feb 29, 2024 | 23.74 | 23.83 | 23.66 | 23.78 | 9,720 | +0.21(+0.88%) |
Feb 28, 2024 | 23.56 | 23.59 | 23.49 | 23.57 | 18,179 | -0.04(-0.16%) |
Feb 27, 2024 | 23.64 | 23.67 | 23.54 | 23.61 | 9,506 | -0.06(-0.25%) |
Feb 26, 2024 | 23.75 | 23.75 | 23.62 | 23.67 | 16,230 | -0.09(-0.39%) |
Feb 23, 2024 | 23.72 | 23.88 | 23.67 | 23.76 | 12,605 | +0.00(+0.02%) |
Feb 22, 2024 | 23.70 | 23.77 | 23.47 | 23.76 | 15,769 | +0.02(+0.07%) |
Feb 21, 2024 | 23.75 | 23.75 | 23.64 | 23.74 | 38,536 | +0.10(+0.43%) |
Feb 20, 2024 | 23.42 | 23.75 | 23.42 | 23.64 | 30,267 | +0.25(+1.05%) |
Feb 16, 2024 | 23.39 | 23.47 | 23.35 | 23.39 | 15,581 | -0.05(-0.21%) |
Feb 15, 2024 | 23.22 | 23.48 | 23.22 | 23.44 | 64,024 | +0.27(+1.17%) |
Feb 14, 2024 | 23.31 | 23.31 | 23.01 | 23.17 | 19,845 | -0.13(-0.57%) |
Feb 13, 2024 | 23.45 | 23.55 | 23.18 | 23.30 | 12,122 | -0.27(-1.16%) |
Feb 12, 2024 | 23.32 | 23.59 | 23.28 | 23.58 | 67,576 | +0.25(+1.09%) |
Feb 09, 2024 | 23.66 | 23.66 | 23.27 | 23.32 | 51,292 | -0.34(-1.44%) |
Feb 08, 2024 | 23.51 | 23.70 | 23.51 | 23.66 | 16,317 | +0.11(+0.48%) |
Feb 07, 2024 | 23.68 | 23.71 | 23.54 | 23.55 | 31,430 | -0.15(-0.62%) |
Feb 06, 2024 | 23.64 | 23.80 | 23.64 | 23.70 | 30,275 | +0.04(+0.19%) |
Feb 05, 2024 | 23.87 | 23.87 | 23.65 | 23.65 | 23,216 | -0.37(-1.53%) |
Feb 02, 2024 | 24.02 | 24.09 | 23.88 | 24.02 | 74,746 | -0.04(-0.17%) |
Feb 01, 2024 | 23.63 | 24.06 | 23.52 | 24.06 | 17,005 | +0.44(+1.85%) |
Jan 31, 2024 | 23.81 | 23.88 | 23.58 | 23.62 | 42,148 | -0.26(-1.07%) |
Jan 30, 2024 | 23.70 | 23.89 | 23.69 | 23.88 | 36,012 | +0.13(+0.54%) |
Jan 29, 2024 | 23.59 | 23.75 | 23.58 | 23.75 | 24,741 | +0.14(+0.59%) |
Jan 26, 2024 | 23.53 | 23.61 | 23.53 | 23.61 | 18,342 | +0.10(+0.42%) |
Jan 25, 2024 | 23.42 | 23.51 | 23.31 | 23.51 | 14,758 | +0.18(+0.77%) |
Jan 24, 2024 | 23.64 | 23.64 | 23.30 | 23.33 | 30,359 | -0.25(-1.06%) |
Jan 23, 2024 | 23.51 | 23.65 | 23.45 | 23.58 | 53,798 | +0.21(+0.90%) |
Jan 22, 2024 | 23.61 | 23.61 | 23.35 | 23.37 | 40,577 | -0.48(-2.00%) |
Jan 19, 2024 | 23.79 | 23.96 | 23.78 | 23.85 | 23,255 | -0.16(-0.66%) |
Jan 18, 2024 | 23.93 | 24.01 | 23.89 | 24.01 | 10,051 | -0.06(-0.25%) |
Jan 17, 2024 | 24.07 | 24.17 | 24.07 | 24.07 | 11,537 | -0.04(-0.17%) |
Jan 16, 2024 | 24.16 | 24.23 | 24.01 | 24.11 | 40,149 | -0.11(-0.47%) |
Jan 12, 2024 | 24.29 | 24.29 | 24.18 | 24.22 | 3,908 | +0.06(+0.25%) |
Jan 11, 2024 | 24.21 | 24.21 | 24.07 | 24.16 | 45,816 | -0.08(-0.31%) |
Jan 10, 2024 | 24.35 | 24.35 | 24.18 | 24.24 | 393,481 | -0.14(-0.57%) |
Jan 09, 2024 | 24.23 | 24.38 | 24.11 | 24.38 | 16,860 | +0.06(+0.25%) |
Jan 08, 2024 | 24.21 | 24.33 | 24.11 | 24.32 | 15,833 | +0.11(+0.45%) |
Jan 05, 2024 | 24.22 | 24.36 | 24.07 | 24.21 | 37,384 | -0.08(-0.32%) |
Jan 04, 2024 | 24.44 | 24.53 | 24.28 | 24.29 | 41,775 | -0.14(-0.57%) |
Jan 03, 2024 | 24.51 | 24.59 | 24.40 | 24.43 | 55,850 | -0.17(-0.69%) |