Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 24.30 | 24.76 | 24.75 | 24.61 | 3,628,963 | +0.33(+1.34%) |
Mar 27, 2024 | 23.81 | 24.29 | 23.80 | 24.29 | 2,817,119 | +0.49(+2.07%) |
Mar 26, 2024 | 23.97 | 24.05 | 23.78 | 23.79 | 2,636,542 | -0.11(-0.45%) |
Mar 25, 2024 | 23.62 | 24.03 | 23.62 | 23.90 | 10,676,435 | +0.27(+1.12%) |
Mar 22, 2024 | 23.92 | 24.00 | 23.58 | 23.64 | 2,111,050 | -0.30(-1.23%) |
Mar 21, 2024 | 24.02 | 24.17 | 23.91 | 23.93 | 3,434,723 | -0.08(-0.33%) |
Mar 20, 2024 | 23.77 | 24.05 | 23.76 | 24.01 | 2,561,499 | +0.17(+0.70%) |
Mar 19, 2024 | 23.68 | 23.95 | 23.59 | 23.84 | 2,395,936 | +0.14(+0.58%) |
Mar 18, 2024 | 23.80 | 23.90 | 23.70 | 23.71 | 1,908,936 | -0.08(-0.33%) |
Mar 15, 2024 | 23.77 | 23.95 | 23.75 | 23.78 | 2,196,084 | -0.05(-0.21%) |
Mar 14, 2024 | 23.90 | 23.90 | 23.54 | 23.83 | 3,344,285 | -0.09(-0.37%) |
Mar 13, 2024 | 23.53 | 23.92 | 23.46 | 23.92 | 2,603,896 | +0.37(+1.59%) |
Mar 12, 2024 | 23.40 | 23.56 | 23.22 | 23.55 | 1,802,620 | +0.10(+0.42%) |
Mar 11, 2024 | 23.28 | 23.45 | 23.21 | 23.45 | 2,995,251 | +0.07(+0.29%) |
Mar 08, 2024 | 23.66 | 23.68 | 23.30 | 23.38 | 2,371,038 | -0.22(-0.92%) |
Mar 07, 2024 | 23.69 | 23.78 | 23.53 | 23.60 | 3,681,010 | +0.01(+0.04%) |
Mar 06, 2024 | 23.76 | 23.86 | 23.48 | 23.59 | 5,377,071 | -0.10(-0.42%) |
Mar 05, 2024 | 23.61 | 23.82 | 23.52 | 23.69 | 4,619,823 | +0.07(+0.29%) |
Mar 04, 2024 | 23.36 | 23.68 | 23.29 | 23.62 | 5,402,021 | +0.10(+0.42%) |
Mar 01, 2024 | 23.38 | 23.74 | 23.34 | 23.52 | 2,390,631 | +0.14(+0.59%) |
Feb 29, 2024 | 23.56 | 23.59 | 23.27 | 23.38 | 4,564,865 | +0.00(+0.00%) |
Feb 28, 2024 | 23.62 | 23.69 | 23.31 | 23.38 | 2,470,570 | -0.35(-1.49%) |
Feb 27, 2024 | 23.62 | 23.78 | 23.40 | 23.74 | 3,202,210 | +0.28(+1.18%) |
Feb 26, 2024 | 23.43 | 23.71 | 23.42 | 23.46 | 8,874,267 | -0.08(-0.33%) |
Feb 23, 2024 | 23.54 | 23.68 | 23.49 | 23.54 | 7,987,082 | +0.04(+0.17%) |
Feb 22, 2024 | 23.40 | 23.60 | 23.36 | 23.50 | 2,472,069 | +0.26(+1.13%) |
Feb 21, 2024 | 23.58 | 23.58 | 23.09 | 23.24 | 3,421,665 | -0.37(-1.56%) |
Feb 20, 2024 | 23.82 | 23.89 | 23.49 | 23.61 | 3,649,306 | -0.31(-1.30%) |
Feb 16, 2024 | 23.78 | 24.11 | 23.78 | 23.91 | 4,477,844 | -0.10(-0.40%) |
Feb 15, 2024 | 22.85 | 24.03 | 22.85 | 24.01 | 6,871,148 | +2.09(+9.54%) |
Feb 14, 2024 | 21.63 | 21.99 | 21.63 | 21.92 | 3,172,654 | +0.42(+1.94%) |
Feb 13, 2024 | 21.72 | 21.75 | 21.26 | 21.50 | 3,547,931 | -0.41(-1.86%) |
Feb 12, 2024 | 21.87 | 22.10 | 21.81 | 21.91 | 1,849,826 | +0.01(+0.04%) |
Feb 09, 2024 | 21.72 | 21.93 | 21.54 | 21.90 | 3,070,062 | +0.14(+0.62%) |
Feb 08, 2024 | 21.74 | 21.89 | 21.57 | 21.76 | 4,355,817 | -0.11(-0.49%) |
Feb 07, 2024 | 21.60 | 21.91 | 21.49 | 21.87 | 4,827,253 | +0.31(+1.44%) |
Feb 06, 2024 | 21.31 | 21.63 | 21.17 | 21.56 | 4,589,227 | +0.39(+1.83%) |
Feb 05, 2024 | 21.01 | 21.19 | 20.86 | 21.17 | 6,387,477 | -0.01(-0.05%) |
Feb 02, 2024 | 21.19 | 21.25 | 20.93 | 21.18 | 2,574,929 | -0.01(-0.05%) |
Feb 01, 2024 | 21.31 | 21.41 | 20.91 | 21.19 | 3,476,969 | -0.22(-1.04%) |
Jan 31, 2024 | 21.56 | 21.69 | 21.39 | 21.42 | 2,949,207 | -0.11(-0.50%) |
Jan 30, 2024 | 21.13 | 21.57 | 21.13 | 21.52 | 2,826,525 | +0.35(+1.65%) |
Jan 29, 2024 | 21.12 | 21.19 | 20.99 | 21.17 | 1,552,012 | +0.01(+0.05%) |
Jan 26, 2024 | 21.26 | 21.32 | 21.09 | 21.16 | 2,173,712 | -0.07(-0.32%) |
Jan 25, 2024 | 21.06 | 21.25 | 21.02 | 21.23 | 8,653,344 | +0.29(+1.39%) |
Jan 24, 2024 | 21.00 | 21.08 | 20.91 | 20.94 | 2,257,807 | +0.11(+0.51%) |
Jan 23, 2024 | 20.71 | 20.90 | 20.71 | 20.83 | 2,742,912 | +0.10(+0.47%) |
Jan 22, 2024 | 20.58 | 20.74 | 20.57 | 20.74 | 2,154,609 | +0.20(+0.99%) |
Jan 19, 2024 | 20.41 | 20.64 | 20.30 | 20.53 | 3,041,461 | +0.19(+0.95%) |
Jan 18, 2024 | 20.44 | 20.48 | 20.13 | 20.34 | 4,366,688 | -0.01(-0.05%) |
Jan 17, 2024 | 20.34 | 20.39 | 20.16 | 20.35 | 2,935,813 | -0.23(-1.13%) |
Jan 16, 2024 | 20.48 | 20.58 | 20.41 | 20.58 | 2,068,065 | -0.08(-0.38%) |
Jan 12, 2024 | 20.97 | 21.03 | 20.56 | 20.66 | 2,415,089 | -0.15(-0.70%) |
Jan 11, 2024 | 20.90 | 20.90 | 20.51 | 20.81 | 2,741,568 | -0.13(-0.60%) |
Jan 10, 2024 | 20.89 | 21.01 | 20.83 | 20.93 | 2,334,043 | +0.07(+0.32%) |
Jan 09, 2024 | 21.10 | 21.10 | 20.80 | 20.86 | 2,778,387 | -0.35(-1.64%) |
Jan 08, 2024 | 21.04 | 21.22 | 21.02 | 21.21 | 1,815,697 | +0.07(+0.32%) |
Jan 05, 2024 | 20.94 | 21.22 | 20.89 | 21.14 | 3,314,360 | +0.20(+0.97%) |
Jan 04, 2024 | 20.94 | 21.17 | 20.91 | 20.94 | 4,330,692 | +0.01(+0.05%) |
Jan 03, 2024 | 20.98 | 21.06 | 20.87 | 20.93 | 2,746,134 | -0.21(-1.01%) |