Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 24.50 | 24.66 | 24.61 | 24.66 | 43,781 | +0.24(+0.98%) |
Mar 27, 2024 | 24.11 | 24.45 | 24.11 | 24.42 | 21,381 | +0.30(+1.24%) |
Mar 26, 2024 | 24.13 | 24.38 | 24.08 | 24.12 | 40,146 | +0.33(+1.39%) |
Mar 25, 2024 | 23.87 | 23.87 | 23.60 | 23.79 | 30,629 | +0.08(+0.34%) |
Mar 22, 2024 | 24.43 | 24.43 | 23.71 | 23.71 | 50,793 | -0.72(-2.95%) |
Mar 21, 2024 | 24.53 | 24.59 | 24.16 | 24.43 | 35,369 | +0.04(+0.16%) |
Mar 20, 2024 | 24.29 | 24.56 | 23.94 | 24.39 | 88,156 | +0.24(+0.99%) |
Mar 19, 2024 | 24.35 | 24.50 | 24.12 | 24.15 | 85,089 | -0.07(-0.29%) |
Mar 18, 2024 | 23.66 | 24.56 | 23.66 | 24.22 | 174,595 | +0.15(+0.60%) |
Mar 15, 2024 | 24.19 | 24.38 | 23.49 | 24.08 | 2,131,570 | -0.59(-2.39%) |
Mar 14, 2024 | 24.75 | 24.83 | 24.15 | 24.67 | 354,240 | -0.18(-0.74%) |
Mar 13, 2024 | 24.80 | 25.49 | 24.57 | 24.85 | 385,137 | -0.05(-0.19%) |
Mar 12, 2024 | 25.11 | 25.15 | 24.03 | 24.90 | 573,294 | -1.22(-4.67%) |
Mar 11, 2024 | 23.95 | 29.41 | 23.74 | 26.12 | 1,080,973 | +3.74(+16.74%) |
Mar 08, 2024 | 22.26 | 22.50 | 22.26 | 22.37 | 14,161 | +0.17(+0.78%) |
Mar 07, 2024 | 21.86 | 22.20 | 21.86 | 22.20 | 18,071 | +0.02(+0.09%) |
Mar 06, 2024 | 22.20 | 22.24 | 22.01 | 22.18 | 14,702 | +0.13(+0.57%) |
Mar 05, 2024 | 22.03 | 22.24 | 21.98 | 22.05 | 22,878 | -0.13(-0.57%) |
Mar 04, 2024 | 22.11 | 22.24 | 22.06 | 22.18 | 9,789 | -0.05(-0.22%) |
Mar 01, 2024 | 22.18 | 22.25 | 22.01 | 22.23 | 15,395 | -0.07(-0.30%) |
Feb 29, 2024 | 22.39 | 22.41 | 21.93 | 22.30 | 28,929 | -0.13(-0.56%) |
Feb 28, 2024 | 22.24 | 22.53 | 22.02 | 22.42 | 17,540 | +0.18(+0.83%) |
Feb 27, 2024 | 21.62 | 22.24 | 21.62 | 22.24 | 31,976 | +0.62(+2.87%) |
Feb 26, 2024 | 22.21 | 22.33 | 21.51 | 21.62 | 40,330 | -0.69(-3.08%) |
Feb 23, 2024 | 22.20 | 22.44 | 22.20 | 22.30 | 8,651 | +0.03(+0.13%) |
Feb 22, 2024 | 22.12 | 22.48 | 22.12 | 22.28 | 14,555 | +0.09(+0.39%) |
Feb 21, 2024 | 22.15 | 22.43 | 22.14 | 22.19 | 10,975 | +0.12(+0.53%) |
Feb 20, 2024 | 22.26 | 22.27 | 21.94 | 22.07 | 16,531 | -0.23(-1.04%) |
Feb 16, 2024 | 22.18 | 22.41 | 22.18 | 22.30 | 9,691 | -0.01(-0.04%) |
Feb 15, 2024 | 22.37 | 22.52 | 22.27 | 22.31 | 8,981 | +0.06(+0.26%) |
Feb 14, 2024 | 22.21 | 22.37 | 22.09 | 22.26 | 13,159 | +0.22(+1.01%) |
Feb 13, 2024 | 22.13 | 22.13 | 21.94 | 22.03 | 12,827 | -0.42(-1.85%) |
Feb 12, 2024 | 22.49 | 22.49 | 22.24 | 22.45 | 21,720 | -0.17(-0.77%) |
Feb 09, 2024 | 22.34 | 22.62 | 22.28 | 22.62 | 26,281 | +0.22(+0.99%) |
Feb 08, 2024 | 22.49 | 22.49 | 22.30 | 22.40 | 13,236 | -0.19(-0.86%) |
Feb 07, 2024 | 22.51 | 22.71 | 22.29 | 22.60 | 23,913 | +0.02(+0.09%) |
Feb 06, 2024 | 21.73 | 22.72 | 21.73 | 22.58 | 56,069 | +0.94(+4.34%) |
Feb 05, 2024 | 21.70 | 21.70 | 21.45 | 21.64 | 16,358 | -0.22(-1.02%) |
Feb 02, 2024 | 21.71 | 21.88 | 21.66 | 21.86 | 35,012 | +0.26(+1.21%) |
Feb 01, 2024 | 21.56 | 21.62 | 21.50 | 21.60 | 17,446 | -0.03(-0.13%) |
Jan 31, 2024 | 21.79 | 21.97 | 21.49 | 21.63 | 21,530 | -0.28(-1.28%) |
Jan 30, 2024 | 21.90 | 22.04 | 21.74 | 21.91 | 14,758 | -0.11(-0.48%) |
Jan 29, 2024 | 21.84 | 22.14 | 21.75 | 22.01 | 24,534 | +0.06(+0.26%) |
Jan 26, 2024 | 22.00 | 22.15 | 21.95 | 21.96 | 29,509 | +0.06(+0.26%) |
Jan 25, 2024 | 21.67 | 21.91 | 21.51 | 21.90 | 31,651 | +0.41(+1.89%) |
Jan 24, 2024 | 21.88 | 22.10 | 21.36 | 21.49 | 33,025 | -0.42(-1.90%) |
Jan 23, 2024 | 22.24 | 22.24 | 21.80 | 21.91 | 40,967 | -0.31(-1.39%) |
Jan 22, 2024 | 22.08 | 22.23 | 22.03 | 22.22 | 19,492 | +0.19(+0.88%) |
Jan 19, 2024 | 22.20 | 22.20 | 21.95 | 22.02 | 17,050 | -0.11(-0.48%) |
Jan 18, 2024 | 22.15 | 22.15 | 21.70 | 22.13 | 45,454 | +0.10(+0.44%) |
Jan 17, 2024 | 21.97 | 22.12 | 21.92 | 22.03 | 27,745 | +0.15(+0.71%) |
Jan 16, 2024 | 22.32 | 22.29 | 21.82 | 21.88 | 40,330 | -0.40(-1.78%) |
Jan 12, 2024 | 22.18 | 22.47 | 22.10 | 22.28 | 23,517 | +0.08(+0.35%) |
Jan 11, 2024 | 22.49 | 22.49 | 22.02 | 22.20 | 31,198 | -0.21(-0.95%) |
Jan 10, 2024 | 22.50 | 22.50 | 22.13 | 22.41 | 18,184 | -0.15(-0.69%) |
Jan 09, 2024 | 22.64 | 22.64 | 22.44 | 22.57 | 27,887 | -0.25(-1.10%) |
Jan 08, 2024 | 22.60 | 22.82 | 22.36 | 22.82 | 54,923 | +0.15(+0.68%) |
Jan 05, 2024 | 22.64 | 22.79 | 22.53 | 22.66 | 37,670 | -0.05(-0.21%) |
Jan 04, 2024 | 22.47 | 22.73 | 22.47 | 22.71 | 18,031 | +0.16(+0.73%) |
Jan 03, 2024 | 22.29 | 22.59 | 22.29 | 22.55 | 33,706 | -0.13(-0.55%) |