Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 23.81 | 23.88 | 23.66 | 23.80 | 84,848 | +0.09(+0.40%) |
Mar 27, 2024 | 23.77 | 23.81 | 23.71 | 23.71 | 26,763 | +0.02(+0.08%) |
Mar 26, 2024 | 23.84 | 23.91 | 23.68 | 23.69 | 70,579 | -0.23(-0.94%) |
Mar 25, 2024 | 23.70 | 23.91 | 23.67 | 23.91 | 21,785 | +0.15(+0.62%) |
Mar 22, 2024 | 23.73 | 23.91 | 23.67 | 23.76 | 35,341 | +0.06(+0.25%) |
Mar 21, 2024 | 23.70 | 23.73 | 23.57 | 23.71 | 19,132 | +0.03(+0.12%) |
Mar 20, 2024 | 23.58 | 23.76 | 23.49 | 23.68 | 22,264 | +0.10(+0.42%) |
Mar 19, 2024 | 23.51 | 23.75 | 23.42 | 23.58 | 16,489 | +0.16(+0.67%) |
Mar 18, 2024 | 23.47 | 23.67 | 23.40 | 23.42 | 36,990 | -0.15(-0.62%) |
Mar 15, 2024 | 23.23 | 23.57 | 23.12 | 23.57 | 15,107 | +0.18(+0.75%) |
Mar 14, 2024 | 23.55 | 23.55 | 23.27 | 23.39 | 10,207 | -0.13(-0.54%) |
Mar 13, 2024 | 23.52 | 23.86 | 23.52 | 23.52 | 17,640 | +0.10(+0.42%) |
Mar 12, 2024 | 23.25 | 23.42 | 23.21 | 23.42 | 10,200 | +0.08(+0.34%) |
Mar 11, 2024 | 23.40 | 23.50 | 23.33 | 23.34 | 12,272 | -0.02(-0.08%) |
Mar 08, 2024 | 23.08 | 23.48 | 22.95 | 23.36 | 25,635 | +0.32(+1.40%) |
Mar 07, 2024 | 22.98 | 23.11 | 22.95 | 23.04 | 24,092 | +0.01(+0.04%) |
Mar 06, 2024 | 22.72 | 23.03 | 22.71 | 23.03 | 16,852 | +0.29(+1.29%) |
Mar 05, 2024 | 22.69 | 22.95 | 22.64 | 22.74 | 51,105 | -0.01(-0.04%) |
Mar 04, 2024 | 22.75 | 22.79 | 22.70 | 22.75 | 24,198 | -0.06(-0.26%) |
Mar 01, 2024 | 22.67 | 22.83 | 22.67 | 22.80 | 5,316 | +0.20(+0.87%) |
Feb 29, 2024 | 22.88 | 22.90 | 22.54 | 22.61 | 25,427 | -0.18(-0.77%) |
Feb 28, 2024 | 22.80 | 22.89 | 22.78 | 22.78 | 49,109 | -0.05(-0.21%) |
Feb 27, 2024 | 23.03 | 23.03 | 22.82 | 22.83 | 13,297 | -0.15(-0.64%) |
Feb 26, 2024 | 22.94 | 23.03 | 22.89 | 22.98 | 20,248 | +0.20(+0.86%) |
Feb 23, 2024 | 22.80 | 22.90 | 22.70 | 22.78 | 122,266 | -0.12(-0.51%) |
Feb 22, 2024 | 22.78 | 22.98 | 22.78 | 22.90 | 22,524 | +0.12(+0.52%) |
Feb 21, 2024 | 22.79 | 22.92 | 22.75 | 22.78 | 9,607 | +0.10(+0.43%) |
Feb 20, 2024 | 22.77 | 22.93 | 22.69 | 22.69 | 19,488 | -0.24(-1.03%) |
Feb 16, 2024 | 22.74 | 22.93 | 22.66 | 22.92 | 21,572 | +0.21(+0.91%) |
Feb 15, 2024 | 22.34 | 22.74 | 22.34 | 22.72 | 10,861 | +0.30(+1.36%) |
Feb 14, 2024 | 22.46 | 22.63 | 22.35 | 22.41 | 17,123 | -0.03(-0.14%) |
Feb 13, 2024 | 22.78 | 22.82 | 22.39 | 22.44 | 27,305 | -0.38(-1.66%) |
Feb 12, 2024 | 22.67 | 22.86 | 22.61 | 22.82 | 17,234 | +0.28(+1.26%) |
Feb 09, 2024 | 22.59 | 22.67 | 22.54 | 22.54 | 7,281 | +0.00(+0.00%) |
Feb 08, 2024 | 22.43 | 22.84 | 22.43 | 22.54 | 17,573 | +0.00(+0.00%) |
Feb 07, 2024 | 22.59 | 22.59 | 22.32 | 22.54 | 10,780 | -0.05(-0.22%) |
Feb 06, 2024 | 22.33 | 22.60 | 22.25 | 22.59 | 22,241 | +0.28(+1.27%) |
Feb 05, 2024 | 22.33 | 22.55 | 22.15 | 22.30 | 42,231 | -0.04(-0.18%) |
Feb 02, 2024 | 22.37 | 22.43 | 22.20 | 22.34 | 19,579 | +0.02(+0.09%) |
Feb 01, 2024 | 22.34 | 22.50 | 22.16 | 22.32 | 34,197 | +0.07(+0.31%) |
Jan 31, 2024 | 22.25 | 22.43 | 22.18 | 22.26 | 38,244 | -0.11(-0.48%) |
Jan 30, 2024 | 21.91 | 22.40 | 21.91 | 22.36 | 28,450 | +0.22(+0.97%) |
Jan 29, 2024 | 22.09 | 22.23 | 22.03 | 22.15 | 23,019 | +0.13(+0.58%) |
Jan 26, 2024 | 21.91 | 22.05 | 21.91 | 22.02 | 11,861 | +0.12(+0.54%) |
Jan 25, 2024 | 21.81 | 22.02 | 21.74 | 21.90 | 27,113 | +0.08(+0.36%) |
Jan 24, 2024 | 21.89 | 21.96 | 21.76 | 21.82 | 12,405 | -0.01(-0.04%) |
Jan 23, 2024 | 21.80 | 21.84 | 21.71 | 21.83 | 20,299 | +0.06(+0.27%) |
Jan 22, 2024 | 21.64 | 21.79 | 21.64 | 21.78 | 24,162 | +0.10(+0.45%) |
Jan 19, 2024 | 21.60 | 21.68 | 21.41 | 21.68 | 16,542 | +0.08(+0.36%) |
Jan 18, 2024 | 21.75 | 21.77 | 21.37 | 21.60 | 63,334 | -0.09(-0.41%) |
Jan 17, 2024 | 21.82 | 21.85 | 21.69 | 21.69 | 24,474 | -0.07(-0.32%) |
Jan 16, 2024 | 21.78 | 21.89 | 21.75 | 21.76 | 16,780 | +0.02(+0.09%) |
Jan 12, 2024 | 21.78 | 21.78 | 21.71 | 21.74 | 17,876 | +0.07(+0.32%) |
Jan 11, 2024 | 21.74 | 21.75 | 21.64 | 21.67 | 13,251 | -0.04(-0.18%) |
Jan 10, 2024 | 21.68 | 21.80 | 21.66 | 21.71 | 21,629 | +0.05(+0.23%) |
Jan 09, 2024 | 21.51 | 21.69 | 21.51 | 21.66 | 37,974 | +0.14(+0.64%) |
Jan 08, 2024 | 21.34 | 21.56 | 21.34 | 21.52 | 12,608 | +0.14(+0.64%) |
Jan 05, 2024 | 21.45 | 21.63 | 21.34 | 21.38 | 19,181 | +0.00(+0.00%) |
Jan 04, 2024 | 21.32 | 21.47 | 21.31 | 21.38 | 16,518 | +0.04(+0.18%) |
Jan 03, 2024 | 21.44 | 21.44 | 21.21 | 21.34 | 25,344 | -0.01(-0.05%) |