Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.97 | 22.10 | 21.64 | 22.10 | 21,701 | +0.46(+2.11%) |
Mar 27, 2024 | 20.81 | 21.70 | 20.81 | 21.65 | 17,159 | +0.81(+3.90%) |
Mar 26, 2024 | 20.10 | 21.28 | 20.10 | 20.84 | 10,415 | -0.03(-0.14%) |
Mar 25, 2024 | 21.04 | 21.24 | 20.87 | 20.87 | 5,362 | -0.22(-1.03%) |
Mar 22, 2024 | 21.19 | 21.27 | 21.03 | 21.08 | 15,487 | -0.37(-1.71%) |
Mar 21, 2024 | 21.66 | 21.66 | 20.79 | 21.45 | 17,509 | +0.17(+0.79%) |
Mar 20, 2024 | 20.67 | 21.29 | 19.91 | 21.28 | 52,996 | +0.60(+2.92%) |
Mar 19, 2024 | 20.66 | 20.83 | 20.31 | 20.68 | 32,349 | +0.09(+0.43%) |
Mar 18, 2024 | 21.04 | 21.04 | 20.52 | 20.59 | 29,902 | -0.52(-2.44%) |
Mar 15, 2024 | 20.04 | 21.38 | 20.04 | 21.10 | 82,980 | +0.86(+4.26%) |
Mar 14, 2024 | 20.90 | 20.90 | 20.03 | 20.24 | 27,468 | -0.44(-2.11%) |
Mar 13, 2024 | 20.45 | 21.16 | 20.45 | 20.68 | 17,557 | +0.18(+0.87%) |
Mar 12, 2024 | 20.56 | 20.77 | 20.13 | 20.50 | 14,430 | -0.01(-0.05%) |
Mar 11, 2024 | 20.74 | 20.74 | 20.45 | 20.51 | 11,799 | -0.52(-2.45%) |
Mar 08, 2024 | 20.89 | 21.11 | 20.76 | 21.02 | 39,578 | +0.46(+2.22%) |
Mar 07, 2024 | 21.00 | 21.00 | 20.41 | 20.57 | 22,435 | -0.14(-0.67%) |
Mar 06, 2024 | 20.94 | 21.76 | 20.31 | 20.71 | 13,364 | -0.02(-0.10%) |
Mar 05, 2024 | 20.78 | 20.81 | 20.63 | 20.73 | 16,486 | +0.30(+1.45%) |
Mar 04, 2024 | 20.98 | 21.03 | 20.38 | 20.43 | 10,103 | -0.48(-2.27%) |
Mar 01, 2024 | 21.06 | 21.18 | 20.40 | 20.90 | 37,719 | -0.31(-1.45%) |
Feb 29, 2024 | 21.22 | 22.07 | 20.57 | 21.21 | 34,161 | +0.43(+2.05%) |
Feb 28, 2024 | 20.64 | 21.08 | 20.49 | 20.79 | 23,021 | -0.10(-0.47%) |
Feb 27, 2024 | 20.84 | 20.88 | 20.73 | 20.88 | 11,181 | +0.21(+1.00%) |
Feb 26, 2024 | 20.59 | 20.91 | 20.26 | 20.68 | 9,188 | -0.09(-0.43%) |
Feb 23, 2024 | 20.72 | 21.22 | 20.27 | 20.77 | 18,739 | -0.07(-0.33%) |
Feb 22, 2024 | 21.47 | 21.72 | 20.54 | 20.84 | 32,488 | -0.83(-3.81%) |
Feb 21, 2024 | 21.81 | 22.12 | 21.30 | 21.66 | 32,977 | -0.57(-2.56%) |
Feb 20, 2024 | 21.90 | 22.60 | 21.88 | 22.23 | 83,531 | -0.03(-0.13%) |
Feb 16, 2024 | 22.61 | 23.10 | 21.64 | 22.26 | 91,400 | -0.44(-1.95%) |
Feb 15, 2024 | 22.11 | 23.06 | 21.94 | 22.70 | 48,467 | +1.56(+7.39%) |
Feb 14, 2024 | 21.62 | 21.62 | 20.70 | 21.14 | 17,339 | -0.27(-1.24%) |
Feb 13, 2024 | 21.04 | 21.77 | 21.04 | 21.41 | 100,082 | -0.29(-1.31%) |
Feb 12, 2024 | 21.31 | 21.92 | 21.24 | 21.69 | 29,976 | +0.61(+2.89%) |
Feb 09, 2024 | 21.57 | 21.57 | 20.74 | 21.08 | 44,279 | -0.05(-0.23%) |
Feb 08, 2024 | 20.30 | 21.16 | 19.98 | 21.13 | 23,473 | +0.49(+2.38%) |
Feb 07, 2024 | 20.56 | 20.98 | 19.84 | 20.64 | 49,606 | +0.00(+0.00%) |
Feb 06, 2024 | 20.51 | 20.79 | 19.70 | 20.64 | 63,846 | +0.18(+0.86%) |
Feb 05, 2024 | 20.31 | 20.60 | 19.96 | 20.46 | 21,484 | -0.32(-1.56%) |
Feb 02, 2024 | 21.51 | 21.51 | 20.72 | 20.79 | 17,435 | -0.75(-3.47%) |
Feb 01, 2024 | 21.26 | 21.68 | 20.40 | 21.53 | 37,012 | +0.47(+2.24%) |
Jan 31, 2024 | 21.98 | 22.40 | 20.72 | 21.06 | 29,358 | -1.14(-5.14%) |
Jan 30, 2024 | 22.08 | 22.32 | 22.08 | 22.20 | 14,573 | -0.05(-0.22%) |
Jan 29, 2024 | 22.53 | 22.68 | 21.94 | 22.25 | 36,495 | -0.18(-0.79%) |
Jan 26, 2024 | 22.21 | 22.50 | 22.00 | 22.43 | 45,788 | +0.23(+1.02%) |
Jan 25, 2024 | 22.31 | 22.31 | 21.84 | 22.20 | 23,564 | +0.05(+0.22%) |
Jan 24, 2024 | 22.22 | 22.31 | 22.02 | 22.15 | 23,579 | +0.18(+0.81%) |
Jan 23, 2024 | 22.31 | 22.31 | 21.73 | 21.98 | 28,027 | -0.23(-1.02%) |
Jan 22, 2024 | 21.35 | 22.25 | 21.33 | 22.20 | 26,509 | +0.78(+3.62%) |
Jan 19, 2024 | 21.41 | 21.63 | 21.18 | 21.42 | 87,549 | +0.08(+0.37%) |
Jan 18, 2024 | 21.41 | 21.42 | 21.11 | 21.35 | 11,459 | -0.12(-0.55%) |
Jan 17, 2024 | 21.48 | 21.93 | 21.46 | 21.46 | 16,712 | -0.41(-1.89%) |
Jan 16, 2024 | 21.85 | 22.03 | 20.48 | 21.88 | 22,237 | -0.29(-1.29%) |
Jan 12, 2024 | 22.24 | 22.24 | 21.95 | 22.16 | 38,269 | +0.14(+0.62%) |
Jan 11, 2024 | 21.39 | 22.16 | 21.39 | 22.02 | 45,802 | -0.23(-1.02%) |
Jan 10, 2024 | 22.02 | 22.25 | 21.74 | 22.25 | 16,799 | +0.09(+0.40%) |
Jan 09, 2024 | 22.05 | 22.52 | 22.02 | 22.16 | 21,637 | -0.24(-1.05%) |
Jan 08, 2024 | 22.54 | 22.60 | 22.23 | 22.40 | 22,336 | -0.10(-0.44%) |
Jan 05, 2024 | 21.41 | 22.76 | 21.41 | 22.50 | 135,728 | +0.80(+3.67%) |
Jan 04, 2024 | 21.46 | 21.73 | 21.07 | 21.70 | 70,833 | +0.32(+1.52%) |
Jan 03, 2024 | 21.92 | 21.95 | 21.14 | 21.38 | 18,694 | -0.60(-2.73%) |