Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 23.22 | 23.22 | 23.19 | 23.19 | 797 | +0.13(+0.56%) |
Mar 27, 2024 | 23.24 | 23.24 | 23.06 | 23.06 | 16,634 | -0.14(-0.60%) |
Mar 26, 2024 | 23.20 | 23.24 | 23.10 | 23.20 | 6,669 | +0.09(+0.39%) |
Mar 25, 2024 | 23.14 | 23.24 | 23.10 | 23.11 | 13,293 | -0.02(-0.09%) |
Mar 22, 2024 | 23.19 | 23.19 | 23.13 | 23.13 | 2,900 | +0.05(+0.21%) |
Mar 21, 2024 | 23.02 | 23.16 | 23.02 | 23.08 | 6,645 | +0.05(+0.22%) |
Mar 20, 2024 | 23.10 | 23.10 | 23.00 | 23.03 | 9,592 | -0.00(-0.02%) |
Mar 19, 2024 | 23.09 | 23.18 | 23.04 | 23.04 | 1,392 | +0.03(+0.15%) |
Mar 18, 2024 | 23.04 | 23.05 | 22.99 | 23.00 | 8,882 | -0.02(-0.07%) |
Mar 15, 2024 | 23.10 | 23.10 | 23.02 | 23.02 | 4,481 | +0.03(+0.12%) |
Mar 14, 2024 | 23.08 | 23.14 | 22.99 | 22.99 | 5,005 | +0.00(+0.00%) |
Mar 13, 2024 | 23.01 | 23.06 | 22.99 | 22.99 | 4,015 | +0.01(+0.04%) |
Mar 12, 2024 | 23.15 | 23.16 | 22.98 | 22.98 | 5,410 | -0.04(-0.17%) |
Mar 11, 2024 | 23.02 | 23.09 | 23.01 | 23.02 | 7,401 | +0.04(+0.17%) |
Mar 08, 2024 | 23.14 | 23.17 | 22.89 | 22.98 | 57,073 | -0.04(-0.17%) |
Mar 07, 2024 | 23.14 | 23.14 | 22.77 | 23.02 | 119,686 | -0.17(-0.73%) |
Mar 06, 2024 | 23.11 | 23.38 | 23.07 | 23.19 | 22,507 | +0.08(+0.35%) |
Mar 05, 2024 | 23.09 | 23.11 | 23.06 | 23.11 | 2,054 | +0.01(+0.04%) |
Mar 04, 2024 | 23.15 | 23.15 | 23.03 | 23.10 | 3,895 | -0.00(-0.00%) |
Mar 01, 2024 | 23.10 | 23.18 | 23.09 | 23.10 | 5,128 | +0.00(+0.00%) |
Feb 29, 2024 | 23.10 | 23.10 | 23.00 | 23.10 | 2,520 | +0.10(+0.43%) |
Feb 28, 2024 | 22.88 | 23.00 | 22.86 | 23.00 | 2,290 | +0.00(+0.00%) |
Feb 27, 2024 | 22.94 | 23.00 | 22.88 | 23.00 | 5,857 | +0.00(+0.00%) |
Feb 26, 2024 | 22.87 | 23.00 | 22.85 | 23.00 | 6,013 | +0.08(+0.34%) |
Feb 23, 2024 | 22.96 | 23.02 | 22.84 | 22.93 | 3,873 | -0.14(-0.60%) |
Feb 22, 2024 | 22.96 | 23.15 | 22.95 | 23.06 | 2,123 | +0.10(+0.43%) |
Feb 21, 2024 | 22.93 | 22.96 | 22.89 | 22.96 | 4,197 | +0.04(+0.17%) |
Feb 20, 2024 | 22.89 | 22.93 | 22.87 | 22.93 | 2,861 | +0.05(+0.22%) |
Feb 16, 2024 | 22.90 | 22.97 | 22.87 | 22.88 | 2,292 | -0.09(-0.39%) |
Feb 15, 2024 | 22.89 | 23.03 | 22.89 | 22.96 | 1,467 | +0.06(+0.27%) |
Feb 14, 2024 | 23.01 | 23.21 | 22.90 | 22.90 | 8,139 | +0.10(+0.46%) |
Feb 13, 2024 | 22.77 | 22.99 | 22.72 | 22.80 | 6,622 | +0.03(+0.15%) |
Feb 12, 2024 | 23.05 | 23.05 | 22.73 | 22.76 | 7,977 | -0.22(-0.96%) |
Feb 09, 2024 | 22.90 | 22.98 | 22.90 | 22.98 | 1,642 | +0.14(+0.60%) |
Feb 08, 2024 | 22.69 | 22.85 | 22.69 | 22.85 | 1,152 | -0.22(-0.97%) |
Feb 07, 2024 | 22.70 | 23.07 | 22.70 | 23.07 | 6,447 | +0.22(+0.98%) |
Feb 06, 2024 | 22.86 | 22.86 | 22.84 | 22.85 | 1,150 | +0.00(+0.00%) |
Feb 05, 2024 | 22.86 | 23.03 | 22.85 | 22.85 | 1,753 | -0.18(-0.76%) |
Feb 02, 2024 | 22.89 | 23.02 | 22.84 | 23.02 | 7,377 | +0.12(+0.51%) |
Feb 01, 2024 | 22.93 | 22.96 | 22.84 | 22.90 | 5,914 | -0.00(-0.01%) |
Jan 31, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 674 | -0.04(-0.18%) |
Jan 30, 2024 | 22.93 | 22.95 | 22.93 | 22.95 | 417 | -0.01(-0.02%) |
Jan 29, 2024 | 22.87 | 22.96 | 22.87 | 22.95 | 2,162 | +0.09(+0.39%) |
Jan 26, 2024 | 22.94 | 22.94 | 22.87 | 22.87 | 1,898 | +0.04(+0.17%) |
Jan 25, 2024 | 22.92 | 22.93 | 22.81 | 22.83 | 4,015 | -0.06(-0.26%) |
Jan 24, 2024 | 22.91 | 22.91 | 22.89 | 22.89 | 820 | +0.00(+0.00%) |
Jan 23, 2024 | 22.82 | 22.89 | 22.82 | 22.89 | 1,622 | +0.09(+0.39%) |
Jan 22, 2024 | 22.81 | 22.86 | 22.80 | 22.80 | 5,585 | -0.07(-0.30%) |
Jan 19, 2024 | 22.83 | 22.87 | 22.81 | 22.87 | 4,933 | +0.06(+0.28%) |
Jan 18, 2024 | 22.88 | 22.88 | 22.80 | 22.80 | 4,627 | +0.04(+0.19%) |
Jan 17, 2024 | 22.72 | 22.88 | 22.69 | 22.76 | 1,865 | +0.04(+0.17%) |
Jan 16, 2024 | 22.71 | 22.79 | 22.71 | 22.72 | 1,822 | +0.11(+0.48%) |
Jan 12, 2024 | 22.53 | 22.66 | 22.53 | 22.61 | 3,762 | +0.01(+0.04%) |
Jan 11, 2024 | 22.53 | 22.61 | 22.53 | 22.60 | 2,413 | +0.03(+0.13%) |
Jan 10, 2024 | 22.62 | 22.62 | 22.52 | 22.57 | 1,140 | -0.04(-0.17%) |
Jan 09, 2024 | 22.54 | 22.71 | 22.52 | 22.61 | 10,965 | +0.07(+0.31%) |
Jan 08, 2024 | 22.54 | 22.56 | 22.51 | 22.54 | 2,130 | +0.08(+0.33%) |
Jan 05, 2024 | 22.54 | 22.54 | 22.47 | 22.47 | 522 | +0.06(+0.28%) |
Jan 04, 2024 | 22.37 | 22.49 | 22.37 | 22.40 | 3,109 | -0.08(-0.37%) |
Jan 03, 2024 | 22.51 | 22.51 | 22.37 | 22.48 | 3,546 | -0.03(-0.13%) |