Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 24.15 | 24.06 | 24.06 | 24.06 | 54,501 | -0.01(-0.06%) |
Mar 27, 2024 | 24.15 | 24.15 | 24.15 | 24.07 | 55,738 | +0.01(+0.06%) |
Mar 26, 2024 | 24.11 | 24.12 | 24.05 | 24.06 | 31,076 | -0.11(-0.45%) |
Mar 25, 2024 | 24.16 | 24.17 | 24.08 | 24.17 | 72,077 | -0.02(-0.08%) |
Mar 22, 2024 | 24.24 | 24.24 | 24.14 | 24.19 | 113,383 | +0.06(+0.25%) |
Mar 21, 2024 | 24.20 | 24.20 | 24.09 | 24.13 | 49,913 | +0.01(+0.04%) |
Mar 20, 2024 | 24.25 | 24.25 | 24.07 | 24.12 | 45,078 | -0.03(-0.12%) |
Mar 19, 2024 | 24.15 | 24.15 | 24.11 | 24.15 | 73,506 | +0.05(+0.21%) |
Mar 18, 2024 | 24.19 | 24.19 | 24.10 | 24.10 | 59,063 | -0.03(-0.12%) |
Mar 15, 2024 | 24.11 | 24.14 | 24.10 | 24.13 | 59,421 | +0.01(+0.04%) |
Mar 14, 2024 | 24.21 | 24.21 | 24.10 | 24.12 | 249,648 | -0.07(-0.29%) |
Mar 13, 2024 | 24.22 | 24.22 | 24.18 | 24.19 | 46,877 | +0.03(+0.12%) |
Mar 12, 2024 | 24.21 | 24.21 | 24.14 | 24.16 | 244,092 | -0.06(-0.25%) |
Mar 11, 2024 | 24.18 | 24.22 | 24.17 | 24.22 | 44,134 | +0.01(+0.04%) |
Mar 08, 2024 | 24.17 | 24.22 | 24.17 | 24.21 | 112,780 | +0.02(+0.08%) |
Mar 07, 2024 | 24.22 | 24.22 | 24.15 | 24.19 | 43,302 | +0.03(+0.12%) |
Mar 06, 2024 | 24.16 | 24.16 | 24.10 | 24.16 | 32,201 | +0.00(+0.00%) |
Mar 05, 2024 | 24.15 | 24.16 | 24.10 | 24.16 | 108,036 | +0.11(+0.45%) |
Mar 04, 2024 | 24.05 | 24.10 | 24.05 | 24.05 | 76,779 | -0.10(-0.43%) |
Mar 01, 2024 | 24.11 | 24.16 | 24.06 | 24.15 | 93,245 | +0.05(+0.19%) |
Feb 29, 2024 | 24.17 | 24.17 | 24.09 | 24.11 | 67,594 | +0.03(+0.14%) |
Feb 28, 2024 | 24.03 | 24.10 | 24.03 | 24.07 | 104,454 | +0.02(+0.08%) |
Feb 27, 2024 | 24.01 | 24.07 | 24.01 | 24.05 | 56,728 | +0.01(+0.04%) |
Feb 26, 2024 | 24.06 | 24.06 | 24.02 | 24.04 | 53,606 | -0.03(-0.12%) |
Feb 23, 2024 | 24.13 | 24.13 | 24.03 | 24.07 | 82,348 | +0.04(+0.16%) |
Feb 22, 2024 | 24.06 | 24.06 | 24.00 | 24.03 | 49,029 | +0.01(+0.04%) |
Feb 21, 2024 | 24.03 | 24.04 | 24.00 | 24.02 | 98,836 | +0.00(+0.02%) |
Feb 20, 2024 | 24.02 | 24.04 | 24.00 | 24.02 | 40,409 | +0.01(+0.06%) |
Feb 16, 2024 | 24.06 | 24.06 | 23.97 | 24.00 | 56,301 | -0.05(-0.20%) |
Feb 15, 2024 | 24.01 | 24.05 | 23.98 | 24.05 | 43,999 | +0.07(+0.29%) |
Feb 14, 2024 | 23.97 | 24.01 | 23.91 | 23.98 | 195,413 | +0.07(+0.29%) |
Feb 13, 2024 | 24.04 | 24.04 | 23.89 | 23.91 | 50,580 | -0.14(-0.57%) |
Feb 12, 2024 | 24.00 | 24.08 | 24.00 | 24.05 | 168,157 | +0.04(+0.16%) |
Feb 09, 2024 | 24.05 | 24.05 | 23.97 | 24.01 | 45,265 | +0.02(+0.08%) |
Feb 08, 2024 | 24.06 | 24.06 | 23.95 | 23.99 | 37,676 | -0.02(-0.08%) |
Feb 07, 2024 | 24.05 | 24.05 | 23.95 | 24.01 | 63,089 | -0.02(-0.08%) |
Feb 06, 2024 | 23.97 | 24.03 | 23.95 | 24.03 | 60,437 | +0.06(+0.25%) |
Feb 05, 2024 | 24.12 | 24.12 | 23.95 | 23.97 | 162,580 | -0.13(-0.53%) |
Feb 02, 2024 | 24.17 | 24.17 | 24.06 | 24.10 | 112,775 | -0.19(-0.77%) |
Feb 01, 2024 | 24.23 | 24.29 | 24.14 | 24.29 | 124,715 | +0.16(+0.66%) |
Jan 31, 2024 | 24.12 | 24.68 | 23.99 | 24.13 | 102,474 | +0.16(+0.66%) |
Jan 30, 2024 | 24.03 | 24.03 | 23.89 | 23.97 | 84,203 | +0.04(+0.16%) |
Jan 29, 2024 | 23.96 | 23.96 | 23.89 | 23.93 | 90,039 | +0.09(+0.37%) |
Jan 26, 2024 | 23.89 | 23.89 | 23.80 | 23.84 | 34,155 | -0.01(-0.04%) |
Jan 25, 2024 | 23.91 | 23.91 | 23.78 | 23.85 | 29,994 | +0.05(+0.20%) |
Jan 24, 2024 | 23.90 | 23.90 | 23.80 | 23.80 | 36,026 | -0.04(-0.16%) |
Jan 23, 2024 | 23.82 | 23.85 | 23.78 | 23.84 | 36,828 | -0.03(-0.12%) |
Jan 22, 2024 | 23.93 | 23.93 | 23.77 | 23.87 | 58,814 | +0.05(+0.21%) |
Jan 19, 2024 | 24.00 | 24.00 | 23.81 | 23.82 | 161,458 | -0.05(-0.21%) |
Jan 18, 2024 | 24.05 | 24.05 | 23.87 | 23.87 | 77,712 | -0.12(-0.49%) |
Jan 17, 2024 | 24.07 | 24.07 | 23.99 | 23.99 | 60,700 | -0.09(-0.37%) |
Jan 16, 2024 | 24.13 | 24.13 | 24.03 | 24.08 | 51,477 | -0.10(-0.41%) |
Jan 12, 2024 | 24.12 | 24.18 | 24.12 | 24.18 | 47,910 | +0.06(+0.25%) |
Jan 11, 2024 | 24.15 | 24.17 | 24.10 | 24.12 | 53,794 | -0.03(-0.12%) |
Jan 10, 2024 | 24.09 | 24.19 | 24.09 | 24.15 | 36,023 | -0.04(-0.15%) |
Jan 09, 2024 | 24.14 | 24.19 | 24.11 | 24.18 | 84,008 | +0.03(+0.11%) |
Jan 08, 2024 | 24.03 | 24.20 | 24.03 | 24.16 | 53,095 | +0.06(+0.24%) |
Jan 05, 2024 | 24.11 | 24.16 | 24.05 | 24.10 | 100,906 | -0.01(-0.04%) |
Jan 04, 2024 | 24.06 | 24.11 | 24.05 | 24.11 | 617,482 | -0.02(-0.08%) |
Jan 03, 2024 | 24.05 | 24.15 | 24.05 | 24.13 | 45,061 | +0.01(+0.04%) |