Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 23.50 | 23.64 | 23.64 | 23.61 | 1,163,875 | +0.14(+0.59%) |
Mar 27, 2024 | 23.12 | 23.47 | 23.12 | 23.47 | 771,984 | +0.48(+2.08%) |
Mar 26, 2024 | 23.12 | 23.12 | 22.96 | 22.99 | 416,102 | -0.05(-0.22%) |
Mar 25, 2024 | 23.15 | 23.24 | 23.03 | 23.04 | 524,386 | -0.10(-0.43%) |
Mar 22, 2024 | 23.40 | 23.42 | 23.12 | 23.14 | 752,002 | -0.23(-0.98%) |
Mar 21, 2024 | 23.30 | 23.43 | 23.23 | 23.37 | 538,943 | +0.17(+0.74%) |
Mar 20, 2024 | 22.88 | 23.25 | 22.82 | 23.19 | 774,912 | +0.14(+0.60%) |
Mar 19, 2024 | 22.98 | 23.05 | 22.91 | 23.05 | 5,328,001 | +0.09(+0.39%) |
Mar 18, 2024 | 23.03 | 23.08 | 22.96 | 22.97 | 388,956 | -0.06(-0.26%) |
Mar 15, 2024 | 23.00 | 23.09 | 22.90 | 23.03 | 432,560 | +0.00(+0.00%) |
Mar 14, 2024 | 23.28 | 23.30 | 22.84 | 23.03 | 442,131 | -0.27(-1.15%) |
Mar 13, 2024 | 23.38 | 23.50 | 23.28 | 23.29 | 591,127 | -0.15(-0.63%) |
Mar 12, 2024 | 23.46 | 23.51 | 23.29 | 23.44 | 330,260 | -0.05(-0.21%) |
Mar 11, 2024 | 23.52 | 23.63 | 23.40 | 23.49 | 225,968 | -0.05(-0.21%) |
Mar 08, 2024 | 23.48 | 23.63 | 23.48 | 23.54 | 590,897 | +0.23(+0.98%) |
Mar 07, 2024 | 23.34 | 23.41 | 23.22 | 23.31 | 326,687 | +0.05(+0.21%) |
Mar 06, 2024 | 23.33 | 23.33 | 23.16 | 23.26 | 396,994 | +0.14(+0.60%) |
Mar 05, 2024 | 23.30 | 23.37 | 23.04 | 23.12 | 865,418 | -0.21(-0.89%) |
Mar 04, 2024 | 23.19 | 23.37 | 22.98 | 23.33 | 569,985 | +0.15(+0.64%) |
Mar 01, 2024 | 22.97 | 23.18 | 22.75 | 23.18 | 664,596 | +0.19(+0.82%) |
Feb 29, 2024 | 23.06 | 23.11 | 22.91 | 23.00 | 945,768 | +0.09(+0.39%) |
Feb 28, 2024 | 22.66 | 23.04 | 22.66 | 22.91 | 554,500 | +0.06(+0.26%) |
Feb 27, 2024 | 22.94 | 22.99 | 22.80 | 22.85 | 553,215 | +0.01(+0.04%) |
Feb 26, 2024 | 23.04 | 23.08 | 22.79 | 22.84 | 483,705 | -0.21(-0.90%) |
Feb 23, 2024 | 23.04 | 23.14 | 23.02 | 23.04 | 1,198,925 | -0.04(-0.17%) |
Feb 22, 2024 | 23.14 | 23.17 | 23.04 | 23.08 | 552,401 | +0.02(+0.09%) |
Feb 21, 2024 | 22.94 | 23.11 | 22.89 | 23.06 | 3,074,712 | +0.15(+0.65%) |
Feb 20, 2024 | 22.93 | 23.03 | 22.83 | 22.92 | 895,941 | -0.11(-0.47%) |
Feb 16, 2024 | 22.97 | 23.13 | 22.83 | 23.03 | 480,172 | -0.18(-0.77%) |
Feb 15, 2024 | 22.83 | 23.20 | 22.83 | 23.20 | 384,797 | +0.50(+2.18%) |
Feb 14, 2024 | 22.67 | 22.82 | 22.57 | 22.71 | 707,153 | +0.19(+0.84%) |
Feb 13, 2024 | 22.59 | 22.59 | 22.32 | 22.52 | 682,666 | -0.49(-2.11%) |
Feb 12, 2024 | 23.01 | 23.13 | 22.98 | 23.01 | 425,587 | +0.02(+0.09%) |
Feb 09, 2024 | 22.99 | 23.04 | 22.80 | 22.99 | 238,342 | -0.02(-0.09%) |
Feb 08, 2024 | 22.79 | 23.06 | 22.76 | 23.01 | 287,288 | +0.18(+0.78%) |
Feb 07, 2024 | 22.94 | 22.96 | 22.74 | 22.83 | 415,240 | -0.09(-0.39%) |
Feb 06, 2024 | 22.67 | 22.92 | 22.62 | 22.92 | 298,175 | +0.29(+1.27%) |
Feb 05, 2024 | 22.81 | 22.81 | 22.56 | 22.63 | 555,658 | -0.40(-1.72%) |
Feb 02, 2024 | 23.09 | 23.13 | 22.73 | 23.03 | 739,025 | -0.22(-0.94%) |
Feb 01, 2024 | 22.87 | 23.25 | 22.77 | 23.24 | 733,430 | +0.30(+1.30%) |
Jan 31, 2024 | 23.18 | 23.33 | 22.89 | 22.95 | 560,587 | -0.16(-0.69%) |
Jan 30, 2024 | 23.26 | 23.27 | 23.06 | 23.10 | 693,431 | -0.18(-0.77%) |
Jan 29, 2024 | 23.11 | 23.32 | 23.07 | 23.28 | 746,167 | +0.17(+0.73%) |
Jan 26, 2024 | 23.17 | 23.24 | 23.06 | 23.11 | 755,857 | +0.00(+0.00%) |
Jan 25, 2024 | 23.15 | 23.28 | 23.04 | 23.11 | 1,093,196 | +0.10(+0.43%) |
Jan 24, 2024 | 23.43 | 23.50 | 22.99 | 23.02 | 463,051 | -0.19(-0.81%) |
Jan 23, 2024 | 23.43 | 23.45 | 23.11 | 23.20 | 506,868 | -0.15(-0.64%) |
Jan 22, 2024 | 23.35 | 23.55 | 23.29 | 23.35 | 418,414 | +0.13(+0.56%) |
Jan 19, 2024 | 23.01 | 23.30 | 22.91 | 23.22 | 454,597 | +0.26(+1.12%) |
Jan 18, 2024 | 23.10 | 23.20 | 22.84 | 22.97 | 254,747 | -0.16(-0.69%) |
Jan 17, 2024 | 23.33 | 23.44 | 22.92 | 23.12 | 698,381 | -0.48(-2.02%) |
Jan 16, 2024 | 23.65 | 23.73 | 23.53 | 23.60 | 450,269 | -0.21(-0.87%) |
Jan 12, 2024 | 23.87 | 23.96 | 23.71 | 23.81 | 326,065 | +0.13(+0.54%) |
Jan 11, 2024 | 23.78 | 23.79 | 23.54 | 23.68 | 322,346 | -0.14(-0.58%) |
Jan 10, 2024 | 23.78 | 23.92 | 23.73 | 23.82 | 492,887 | +0.06(+0.25%) |
Jan 09, 2024 | 23.74 | 23.82 | 23.62 | 23.76 | 2,062,512 | -0.12(-0.50%) |
Jan 08, 2024 | 23.58 | 23.92 | 23.57 | 23.88 | 264,055 | +0.27(+1.13%) |
Jan 05, 2024 | 23.50 | 23.78 | 23.39 | 23.61 | 644,959 | +0.07(+0.29%) |
Jan 04, 2024 | 23.61 | 23.71 | 23.48 | 23.54 | 772,817 | -0.11(-0.46%) |
Jan 03, 2024 | 23.91 | 23.92 | 23.59 | 23.65 | 630,362 | -0.46(-1.89%) |