Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 25.04 | 25.04 | 25.02 | 25.02 | 4,927 | +0.11(+0.46%) |
Mar 27, 2024 | 24.83 | 24.91 | 24.83 | 24.91 | 11,133 | -0.07(-0.30%) |
Mar 26, 2024 | 25.06 | 25.06 | 24.98 | 24.98 | 1,948 | -0.02(-0.06%) |
Mar 25, 2024 | 25.05 | 25.05 | 24.97 | 25.00 | 776 | +0.06(+0.25%) |
Mar 22, 2024 | 24.90 | 24.99 | 24.81 | 24.93 | 9,149 | -0.19(-0.74%) |
Mar 21, 2024 | 25.24 | 25.25 | 25.09 | 25.12 | 17,829 | +0.05(+0.22%) |
Mar 20, 2024 | 24.86 | 25.07 | 24.85 | 25.07 | 5,782 | +0.30(+1.21%) |
Mar 19, 2024 | 24.80 | 24.80 | 24.69 | 24.77 | 12,969 | -0.20(-0.81%) |
Mar 18, 2024 | 25.06 | 25.06 | 24.96 | 24.97 | 8,776 | +0.10(+0.42%) |
Mar 15, 2024 | 24.89 | 24.92 | 24.86 | 24.86 | 4,330 | -0.26(-1.03%) |
Mar 14, 2024 | 25.18 | 25.18 | 25.08 | 25.12 | 3,848 | -0.13(-0.50%) |
Mar 13, 2024 | 25.37 | 25.37 | 25.24 | 25.25 | 16,971 | -0.25(-0.98%) |
Mar 12, 2024 | 25.41 | 25.53 | 25.41 | 25.50 | 8,271 | +0.26(+1.03%) |
Mar 11, 2024 | 25.27 | 25.30 | 25.24 | 25.24 | 7,206 | -0.10(-0.38%) |
Mar 08, 2024 | 25.54 | 25.54 | 25.34 | 25.34 | 2,349 | -0.14(-0.53%) |
Mar 07, 2024 | 25.30 | 25.49 | 25.30 | 25.47 | 7,300 | +0.20(+0.78%) |
Mar 06, 2024 | 25.27 | 25.32 | 25.22 | 25.27 | 8,210 | +0.39(+1.56%) |
Mar 05, 2024 | 25.01 | 25.01 | 24.84 | 24.89 | 13,421 | -0.31(-1.23%) |
Mar 04, 2024 | 25.25 | 25.25 | 25.15 | 25.20 | 4,506 | -0.01(-0.04%) |
Mar 01, 2024 | 25.11 | 25.22 | 25.10 | 25.20 | 4,786 | +0.38(+1.55%) |
Feb 29, 2024 | 24.77 | 24.82 | 24.77 | 24.82 | 11,128 | +0.19(+0.79%) |
Feb 28, 2024 | 24.63 | 24.64 | 24.62 | 24.62 | 6,762 | -0.33(-1.34%) |
Feb 27, 2024 | 24.97 | 24.97 | 24.95 | 24.96 | 1,174 | -0.09(-0.36%) |
Feb 26, 2024 | 25.02 | 25.09 | 25.01 | 25.05 | 5,075 | -0.14(-0.54%) |
Feb 23, 2024 | 25.19 | 25.19 | 25.16 | 25.18 | 1,744 | +0.03(+0.12%) |
Feb 22, 2024 | 25.14 | 25.18 | 25.07 | 25.16 | 1,838 | +0.33(+1.34%) |
Feb 21, 2024 | 24.81 | 24.82 | 24.78 | 24.82 | 1,219 | -0.03(-0.13%) |
Feb 20, 2024 | 24.85 | 24.86 | 24.82 | 24.86 | 4,567 | -0.09(-0.35%) |
Feb 16, 2024 | 25.00 | 25.00 | 24.93 | 24.94 | 1,584 | +0.03(+0.13%) |
Feb 15, 2024 | 24.91 | 24.91 | 24.84 | 24.91 | 4,989 | +0.08(+0.32%) |
Feb 14, 2024 | 24.74 | 24.85 | 24.74 | 24.83 | 3,360 | +0.39(+1.58%) |
Feb 13, 2024 | 24.54 | 24.54 | 24.41 | 24.44 | 5,841 | -0.41(-1.66%) |
Feb 12, 2024 | 24.86 | 24.95 | 24.86 | 24.86 | 5,525 | -0.01(-0.04%) |
Feb 09, 2024 | 24.67 | 24.86 | 24.67 | 24.86 | 2,635 | +0.09(+0.36%) |
Feb 08, 2024 | 24.73 | 24.81 | 24.73 | 24.77 | 2,243 | -0.01(-0.04%) |
Feb 07, 2024 | 24.71 | 24.79 | 24.71 | 24.79 | 11,486 | +0.08(+0.34%) |
Feb 06, 2024 | 24.66 | 24.70 | 24.64 | 24.70 | 3,613 | +0.47(+1.94%) |
Feb 05, 2024 | 24.13 | 24.27 | 24.12 | 24.23 | 31,392 | +0.21(+0.89%) |
Feb 02, 2024 | 23.95 | 24.05 | 23.95 | 24.02 | 2,655 | -0.02(-0.09%) |
Feb 01, 2024 | 23.95 | 24.05 | 23.94 | 24.04 | 9,462 | +0.18(+0.75%) |
Jan 31, 2024 | 24.00 | 24.08 | 23.83 | 23.86 | 127,632 | -0.18(-0.75%) |
Jan 30, 2024 | 24.13 | 24.13 | 24.00 | 24.04 | 73,101 | -0.27(-1.12%) |
Jan 29, 2024 | 24.25 | 24.35 | 24.22 | 24.31 | 9,307 | -0.02(-0.07%) |
Jan 26, 2024 | 24.29 | 24.33 | 24.29 | 24.33 | 1,438 | +0.01(+0.06%) |
Jan 25, 2024 | 24.32 | 24.35 | 24.32 | 24.32 | 8,236 | -0.04(-0.18%) |
Jan 24, 2024 | 24.34 | 24.36 | 24.34 | 24.36 | 2,399 | +0.29(+1.22%) |
Jan 23, 2024 | 23.99 | 24.08 | 23.99 | 24.07 | 4,333 | +0.16(+0.66%) |
Jan 22, 2024 | 23.92 | 23.92 | 23.89 | 23.91 | 5,975 | -0.16(-0.66%) |
Jan 19, 2024 | 23.82 | 24.08 | 23.82 | 24.07 | 9,575 | +0.31(+1.31%) |
Jan 18, 2024 | 23.71 | 23.88 | 23.71 | 23.76 | 6,181 | +0.30(+1.26%) |
Jan 17, 2024 | 23.32 | 23.49 | 23.29 | 23.46 | 21,847 | -0.42(-1.76%) |
Jan 16, 2024 | 24.00 | 24.01 | 23.81 | 23.88 | 8,754 | -0.52(-2.15%) |
Jan 12, 2024 | 24.58 | 24.58 | 24.30 | 24.40 | 7,375 | +0.08(+0.34%) |
Jan 11, 2024 | 24.22 | 24.37 | 24.17 | 24.32 | 12,038 | +0.12(+0.50%) |
Jan 10, 2024 | 24.24 | 24.25 | 24.20 | 24.20 | 11,302 | -0.05(-0.21%) |
Jan 09, 2024 | 24.28 | 24.28 | 24.19 | 24.25 | 5,230 | -0.34(-1.40%) |
Jan 08, 2024 | 24.54 | 24.61 | 24.51 | 24.59 | 3,900 | +0.01(+0.03%) |
Jan 05, 2024 | 24.67 | 24.70 | 24.58 | 24.59 | 39,684 | -0.06(-0.25%) |
Jan 04, 2024 | 24.64 | 24.72 | 24.63 | 24.65 | 7,623 | -0.12(-0.50%) |
Jan 03, 2024 | 24.77 | 24.79 | 24.73 | 24.77 | 2,387 | -0.12(-0.48%) |