Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 24.15 | 24.16 | 24.06 | 24.12 | 7,582 | +0.07(+0.29%) |
Mar 27, 2024 | 23.98 | 24.05 | 23.91 | 24.05 | 2,549 | +0.20(+0.84%) |
Mar 26, 2024 | 23.96 | 23.96 | 23.82 | 23.85 | 19,258 | +0.02(+0.10%) |
Mar 25, 2024 | 23.89 | 23.90 | 23.83 | 23.83 | 11,205 | -0.10(-0.40%) |
Mar 22, 2024 | 23.92 | 23.96 | 23.89 | 23.92 | 68,313 | -0.14(-0.57%) |
Mar 21, 2024 | 23.98 | 24.15 | 23.98 | 24.06 | 17,940 | +0.29(+1.21%) |
Mar 20, 2024 | 23.49 | 23.81 | 23.42 | 23.77 | 4,904 | +0.38(+1.61%) |
Mar 19, 2024 | 23.18 | 23.40 | 23.13 | 23.40 | 22,720 | +0.07(+0.30%) |
Mar 18, 2024 | 23.44 | 23.44 | 23.33 | 23.33 | 17,208 | +0.08(+0.33%) |
Mar 15, 2024 | 23.34 | 23.38 | 23.23 | 23.25 | 38,868 | -0.15(-0.62%) |
Mar 14, 2024 | 23.69 | 23.69 | 23.37 | 23.40 | 10,550 | -0.24(-1.00%) |
Mar 13, 2024 | 23.69 | 23.74 | 23.62 | 23.63 | 9,090 | -0.10(-0.41%) |
Mar 12, 2024 | 23.56 | 23.73 | 23.49 | 23.73 | 30,001 | +0.23(+0.99%) |
Mar 11, 2024 | 23.51 | 23.53 | 23.42 | 23.50 | 37,174 | -0.19(-0.82%) |
Mar 08, 2024 | 24.05 | 24.05 | 23.64 | 23.69 | 9,458 | -0.29(-1.19%) |
Mar 07, 2024 | 23.82 | 23.98 | 23.82 | 23.98 | 23,063 | +0.34(+1.46%) |
Mar 06, 2024 | 23.66 | 23.79 | 23.55 | 23.63 | 16,190 | +0.20(+0.83%) |
Mar 05, 2024 | 23.48 | 23.55 | 23.35 | 23.44 | 41,371 | -0.41(-1.72%) |
Mar 04, 2024 | 23.89 | 23.91 | 23.78 | 23.85 | 15,564 | +0.08(+0.34%) |
Mar 01, 2024 | 23.51 | 23.82 | 23.46 | 23.77 | 19,382 | +0.31(+1.32%) |
Feb 29, 2024 | 23.40 | 23.46 | 23.34 | 23.46 | 37,027 | +0.20(+0.87%) |
Feb 28, 2024 | 23.20 | 23.30 | 23.20 | 23.26 | 4,705 | -0.08(-0.34%) |
Feb 27, 2024 | 23.31 | 23.38 | 23.28 | 23.34 | 20,627 | +0.12(+0.51%) |
Feb 26, 2024 | 23.16 | 23.27 | 23.16 | 23.22 | 14,810 | +0.06(+0.26%) |
Feb 23, 2024 | 23.25 | 23.25 | 23.05 | 23.16 | 67,158 | +0.03(+0.12%) |
Feb 22, 2024 | 22.96 | 23.17 | 22.96 | 23.13 | 18,929 | +0.54(+2.40%) |
Feb 21, 2024 | 22.50 | 22.59 | 22.44 | 22.59 | 8,923 | -0.12(-0.53%) |
Feb 20, 2024 | 22.60 | 22.71 | 22.60 | 22.71 | 2,436 | -0.21(-0.92%) |
Feb 16, 2024 | 22.97 | 23.15 | 22.92 | 22.92 | 10,010 | -0.28(-1.21%) |
Feb 15, 2024 | 23.13 | 23.23 | 23.07 | 23.20 | 5,992 | +0.16(+0.69%) |
Feb 14, 2024 | 22.79 | 23.04 | 22.75 | 23.04 | 28,482 | +0.49(+2.17%) |
Feb 13, 2024 | 22.56 | 22.65 | 22.42 | 22.55 | 6,774 | -0.56(-2.42%) |
Feb 12, 2024 | 22.98 | 23.27 | 22.98 | 23.11 | 13,520 | +0.08(+0.36%) |
Feb 09, 2024 | 22.86 | 23.04 | 22.86 | 23.02 | 19,033 | +0.24(+1.04%) |
Feb 08, 2024 | 22.59 | 22.79 | 22.58 | 22.79 | 12,493 | +0.24(+1.06%) |
Feb 07, 2024 | 22.39 | 22.58 | 22.36 | 22.55 | 90,009 | +0.15(+0.67%) |
Feb 06, 2024 | 22.32 | 22.40 | 22.24 | 22.40 | 52,851 | +0.07(+0.33%) |
Feb 05, 2024 | 22.29 | 22.37 | 22.17 | 22.32 | 23,902 | -0.14(-0.64%) |
Feb 02, 2024 | 22.23 | 22.47 | 22.23 | 22.47 | 525 | +0.21(+0.94%) |
Feb 01, 2024 | 22.05 | 22.26 | 21.94 | 22.26 | 8,175 | +0.36(+1.64%) |
Jan 31, 2024 | 22.13 | 22.18 | 21.90 | 21.90 | 11,589 | -0.42(-1.88%) |
Jan 30, 2024 | 22.42 | 22.42 | 22.30 | 22.32 | 9,880 | -0.16(-0.73%) |
Jan 29, 2024 | 22.23 | 22.48 | 22.19 | 22.48 | 13,111 | +0.31(+1.42%) |
Jan 26, 2024 | 22.28 | 22.30 | 22.16 | 22.17 | 9,093 | -0.17(-0.76%) |
Jan 25, 2024 | 22.35 | 22.38 | 22.23 | 22.34 | 29,028 | +0.18(+0.81%) |
Jan 24, 2024 | 22.37 | 22.38 | 22.16 | 22.16 | 15,040 | -0.06(-0.27%) |
Jan 23, 2024 | 22.20 | 22.23 | 22.10 | 22.22 | 23,549 | -0.02(-0.09%) |
Jan 22, 2024 | 22.23 | 22.27 | 22.11 | 22.24 | 25,410 | +0.23(+1.05%) |
Jan 19, 2024 | 21.69 | 22.01 | 21.66 | 22.01 | 167,396 | +0.37(+1.71%) |
Jan 18, 2024 | 21.51 | 21.64 | 21.40 | 21.64 | 20,509 | +0.32(+1.48%) |
Jan 17, 2024 | 21.19 | 21.32 | 21.19 | 21.32 | 6,470 | -0.13(-0.62%) |
Jan 16, 2024 | 21.38 | 21.46 | 21.31 | 21.45 | 3,368 | -0.13(-0.62%) |
Jan 12, 2024 | 21.81 | 21.84 | 21.49 | 21.59 | 24,313 | -0.03(-0.14%) |
Jan 11, 2024 | 21.62 | 21.64 | 21.54 | 21.62 | 16,684 | +0.20(+0.96%) |
Jan 10, 2024 | 21.43 | 21.44 | 21.41 | 21.41 | 1,842 | -0.18(-0.86%) |
Jan 09, 2024 | 21.56 | 21.65 | 21.48 | 21.60 | 5,382 | +0.19(+0.89%) |
Jan 08, 2024 | 21.30 | 21.44 | 21.18 | 21.41 | 5,135 | -0.13(-0.60%) |
Jan 05, 2024 | 21.60 | 21.60 | 21.51 | 21.54 | 6,339 | -0.06(-0.25%) |
Jan 04, 2024 | 21.51 | 21.60 | 21.46 | 21.59 | 6,182 | -0.04(-0.21%) |
Jan 03, 2024 | 21.52 | 21.64 | 21.51 | 21.64 | 21,893 | +0.12(+0.56%) |