Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 24.75 | 24.75 | 24.40 | 24.69 | 11,200 | -0.06(-0.24%) |
Mar 27, 2024 | 24.50 | 24.75 | 24.40 | 24.75 | 9,950 | +0.15(+0.61%) |
Mar 26, 2024 | 24.60 | 24.60 | 24.41 | 24.60 | 11,362 | -0.05(-0.20%) |
Mar 25, 2024 | 24.50 | 24.65 | 24.50 | 24.65 | 2,100 | +0.00(+0.00%) |
Mar 22, 2024 | 24.49 | 24.65 | 24.42 | 24.65 | 2,588 | +0.20(+0.82%) |
Mar 21, 2024 | 24.05 | 24.60 | 24.05 | 24.45 | 2,641 | -0.04(-0.16%) |
Mar 19, 2024 | 24.49 | 63 | +0.10(+0.41%) | |||
Mar 18, 2024 | 24.24 | 24.40 | 24.24 | 24.39 | 8,340 | -0.11(-0.45%) |
Mar 15, 2024 | 23.99 | 24.50 | 23.99 | 24.50 | 1,900 | +0.30(+1.24%) |
Mar 14, 2024 | 23.50 | 24.60 | 23.40 | 24.20 | 7,420 | -0.40(-1.63%) |
Mar 13, 2024 | 24.70 | 24.70 | 24.25 | 24.60 | 2,478 | -0.05(-0.20%) |
Mar 12, 2024 | 24.50 | 24.69 | 24.50 | 24.65 | 3,100 | +0.10(+0.41%) |
Mar 11, 2024 | 24.46 | 24.60 | 24.46 | 24.55 | 4,999 | +0.05(+0.20%) |
Mar 08, 2024 | 24.33 | 24.60 | 24.33 | 24.50 | 8,119 | +0.17(+0.70%) |
Mar 07, 2024 | 24.40 | 24.40 | 24.22 | 24.33 | 1,409 | -0.12(-0.49%) |
Mar 06, 2024 | 24.02 | 24.47 | 24.02 | 24.45 | 1,600 | +0.05(+0.20%) |
Mar 05, 2024 | 23.77 | 24.40 | 23.77 | 24.40 | 2,601 | +0.12(+0.49%) |
Mar 04, 2024 | 23.91 | 24.50 | 23.91 | 24.28 | 4,278 | +0.18(+0.75%) |
Mar 01, 2024 | 24.50 | 24.50 | 24.09 | 24.10 | 25,810 | -0.48(-1.95%) |
Feb 29, 2024 | 24.06 | 24.58 | 24.06 | 24.58 | 2,400 | +0.19(+0.78%) |
Feb 28, 2024 | 24.40 | 24.40 | 24.39 | 24.39 | 355 | -0.01(-0.04%) |
Feb 27, 2024 | 24.20 | 24.40 | 24.20 | 24.40 | 1,400 | +0.19(+0.78%) |
Feb 26, 2024 | 23.94 | 24.21 | 23.73 | 24.21 | 3,257 | -0.17(-0.70%) |
Feb 23, 2024 | 24.38 | 24.50 | 24.38 | 24.38 | 2,000 | -0.04(-0.16%) |
Feb 22, 2024 | 24.28 | 24.42 | 24.28 | 24.42 | 2,386 | +0.27(+1.12%) |
Feb 21, 2024 | 24.12 | 24.33 | 24.12 | 24.15 | 3,548 | +0.06(+0.25%) |
Feb 20, 2024 | 23.95 | 24.44 | 23.95 | 24.09 | 6,446 | +0.04(+0.17%) |
Feb 16, 2024 | 24.05 | 0 | -0.08(-0.33%) | |||
Feb 15, 2024 | 24.14 | 24.25 | 24.00 | 24.13 | 6,386 | +0.13(+0.54%) |
Feb 14, 2024 | 23.83 | 24.14 | 23.74 | 24.00 | 25,470 | -0.15(-0.62%) |
Feb 13, 2024 | 24.00 | 24.15 | 24.00 | 24.15 | 2,000 | +0.23(+0.96%) |
Feb 12, 2024 | 24.00 | 24.00 | 23.49 | 23.92 | 11,500 | +0.04(+0.17%) |
Feb 09, 2024 | 23.73 | 24.11 | 23.73 | 23.88 | 5,100 | -0.05(-0.21%) |
Feb 08, 2024 | 23.76 | 23.93 | 23.75 | 23.93 | 2,691 | +0.15(+0.63%) |
Feb 07, 2024 | 24.00 | 24.10 | 23.75 | 23.78 | 4,887 | -0.34(-1.41%) |
Feb 06, 2024 | 24.00 | 24.12 | 24.00 | 24.12 | 2,185 | -0.05(-0.21%) |
Feb 05, 2024 | 24.01 | 24.17 | 23.95 | 24.17 | 1,378 | -0.03(-0.12%) |
Feb 02, 2024 | 24.18 | 24.50 | 24.18 | 24.20 | 4,008 | +0.29(+1.21%) |
Feb 01, 2024 | 24.25 | 24.49 | 23.91 | 23.91 | 5,734 | -0.28(-1.16%) |
Jan 31, 2024 | 24.41 | 24.50 | 24.00 | 24.19 | 1,200 | -0.27(-1.10%) |
Jan 30, 2024 | 24.24 | 24.46 | 24.24 | 24.46 | 1,717 | +0.21(+0.87%) |
Jan 29, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 750 | +0.05(+0.21%) |
Jan 26, 2024 | 23.24 | 24.20 | 23.24 | 24.20 | 2,779 | +1.00(+4.31%) |
Jan 25, 2024 | 23.99 | 24.55 | 23.18 | 23.20 | 8,443 | -1.45(-5.88%) |
Jan 24, 2024 | 24.26 | 24.65 | 24.26 | 24.65 | 200 | +0.07(+0.28%) |
Jan 23, 2024 | 24.49 | 24.67 | 24.49 | 24.58 | 1,203 | +0.19(+0.78%) |
Jan 22, 2024 | 24.70 | 24.83 | 24.39 | 24.39 | 2,235 | -0.19(-0.77%) |
Jan 19, 2024 | 24.63 | 24.64 | 24.47 | 24.58 | 550 | -0.17(-0.69%) |
Jan 17, 2024 | 24.75 | 0 | -0.24(-0.96%) | |||
Jan 16, 2024 | 24.22 | 24.99 | 24.22 | 24.99 | 9,266 | -0.35(-1.38%) |
Jan 15, 2024 | 24.49 | 25.34 | 24.49 | 25.34 | 5,351 | +1.04(+4.28%) |
Jan 12, 2024 | 24.45 | 24.49 | 24.30 | 24.30 | 5,300 | -0.10(-0.41%) |
Jan 11, 2024 | 24.28 | 24.43 | 24.28 | 24.40 | 1,670 | +0.05(+0.21%) |
Jan 10, 2024 | 23.11 | 24.50 | 23.11 | 24.35 | 16,011 | +0.05(+0.21%) |
Jan 09, 2024 | 23.13 | 24.30 | 23.13 | 24.30 | 3,097 | -0.02(-0.08%) |
Jan 08, 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 126 | +0.27(+1.12%) |
Jan 05, 2024 | 23.80 | 24.05 | 23.79 | 24.05 | 1,900 | +0.25(+1.05%) |
Jan 04, 2024 | 23.87 | 23.87 | 23.71 | 23.80 | 1,194 | -0.44(-1.82%) |
Jan 03, 2024 | 24.30 | 24.47 | 24.24 | 24.24 | 1,900 | -0.01(-0.04%) |