Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 20.85 | 21.01 | 20.80 | 21.01 | 365,462 | -0.01(-0.05%) |
Mar 27, 2024 | 21.07 | 21.19 | 20.88 | 21.02 | 452,694 | -0.46(-2.15%) |
Mar 26, 2024 | 21.86 | 21.86 | 21.42 | 21.48 | 358,291 | -0.73(-3.27%) |
Mar 25, 2024 | 22.39 | 22.46 | 22.08 | 22.21 | 330,210 | -0.86(-3.72%) |
Mar 22, 2024 | 23.24 | 23.24 | 23.05 | 23.07 | 143,307 | -0.22(-0.93%) |
Mar 21, 2024 | 23.31 | 23.47 | 23.24 | 23.28 | 268,157 | -0.41(-1.71%) |
Mar 20, 2024 | 23.68 | 23.78 | 23.51 | 23.69 | 197,632 | +0.03(+0.12%) |
Mar 19, 2024 | 23.59 | 23.69 | 23.56 | 23.66 | 93,880 | +0.02(+0.08%) |
Mar 18, 2024 | 23.72 | 23.72 | 23.59 | 23.64 | 106,193 | -0.21(-0.87%) |
Mar 15, 2024 | 23.80 | 23.85 | 23.70 | 23.85 | 146,014 | +0.03(+0.12%) |
Mar 14, 2024 | 23.81 | 23.97 | 23.71 | 23.82 | 149,764 | +0.13(+0.56%) |
Mar 13, 2024 | 23.65 | 23.75 | 23.62 | 23.69 | 104,956 | +0.12(+0.52%) |
Mar 12, 2024 | 23.72 | 23.72 | 23.49 | 23.57 | 129,879 | -0.08(-0.32%) |
Mar 11, 2024 | 23.58 | 23.67 | 23.54 | 23.64 | 121,042 | +0.19(+0.81%) |
Mar 08, 2024 | 23.48 | 23.60 | 23.45 | 23.45 | 147,228 | -0.08(-0.36%) |
Mar 07, 2024 | 23.60 | 23.65 | 23.50 | 23.54 | 208,890 | +0.20(+0.85%) |
Mar 06, 2024 | 23.59 | 23.59 | 23.31 | 23.34 | 166,723 | +0.25(+1.10%) |
Mar 05, 2024 | 23.16 | 23.29 | 22.89 | 23.08 | 267,399 | -0.55(-2.32%) |
Mar 04, 2024 | 23.87 | 23.87 | 23.51 | 23.63 | 245,642 | -0.22(-0.91%) |
Mar 01, 2024 | 23.75 | 23.89 | 23.54 | 23.85 | 408,580 | -0.29(-1.21%) |
Feb 29, 2024 | 24.21 | 24.21 | 23.98 | 24.14 | 211,503 | +0.00(+0.00%) |
Feb 28, 2024 | 24.26 | 24.31 | 23.97 | 24.14 | 292,224 | -0.08(-0.31%) |
Feb 27, 2024 | 24.30 | 24.30 | 24.12 | 24.22 | 254,502 | -0.55(-2.21%) |
Feb 26, 2024 | 24.89 | 24.89 | 24.68 | 24.76 | 189,628 | -0.16(-0.64%) |
Feb 23, 2024 | 24.82 | 24.92 | 24.72 | 24.92 | 142,818 | +0.20(+0.80%) |
Feb 22, 2024 | 24.78 | 24.96 | 24.69 | 24.73 | 156,688 | -0.34(-1.36%) |
Feb 21, 2024 | 25.16 | 25.16 | 24.97 | 25.07 | 168,817 | -0.19(-0.75%) |
Feb 20, 2024 | 25.12 | 25.34 | 25.12 | 25.25 | 184,984 | +0.14(+0.56%) |
Feb 16, 2024 | 25.06 | 25.17 | 24.92 | 25.11 | 194,349 | +0.53(+2.15%) |
Feb 15, 2024 | 24.24 | 24.58 | 24.24 | 24.58 | 147,597 | +0.33(+1.36%) |
Feb 14, 2024 | 24.05 | 24.30 | 24.05 | 24.25 | 201,585 | +0.35(+1.46%) |
Feb 13, 2024 | 24.07 | 24.08 | 23.80 | 23.91 | 102,315 | -0.43(-1.78%) |
Feb 12, 2024 | 24.07 | 24.34 | 24.02 | 24.34 | 140,137 | +0.27(+1.14%) |
Feb 09, 2024 | 23.98 | 24.07 | 23.94 | 24.07 | 167,937 | +0.16(+0.67%) |
Feb 08, 2024 | 24.07 | 24.07 | 23.89 | 23.91 | 102,708 | -0.17(-0.71%) |
Feb 07, 2024 | 23.94 | 24.21 | 23.94 | 24.07 | 128,435 | +0.11(+0.47%) |
Feb 06, 2024 | 23.86 | 23.96 | 23.75 | 23.96 | 138,012 | +0.25(+1.03%) |
Feb 05, 2024 | 23.75 | 23.83 | 23.66 | 23.72 | 175,209 | -0.15(-0.63%) |
Feb 02, 2024 | 24.20 | 24.20 | 23.73 | 23.87 | 211,200 | -0.50(-2.05%) |
Feb 01, 2024 | 24.19 | 24.42 | 23.99 | 24.37 | 226,186 | +0.62(+2.62%) |
Jan 31, 2024 | 23.95 | 23.95 | 23.72 | 23.74 | 157,293 | -0.16(-0.67%) |
Jan 30, 2024 | 24.05 | 24.13 | 23.83 | 23.91 | 135,728 | -0.21(-0.86%) |
Jan 29, 2024 | 24.14 | 24.14 | 23.91 | 24.11 | 219,358 | +0.08(+0.31%) |
Jan 26, 2024 | 23.86 | 24.07 | 23.86 | 24.04 | 166,171 | +0.34(+1.43%) |
Jan 25, 2024 | 23.92 | 23.92 | 23.60 | 23.70 | 192,052 | -0.18(-0.75%) |
Jan 24, 2024 | 23.99 | 24.27 | 23.63 | 23.88 | 350,593 | -0.24(-0.98%) |
Jan 23, 2024 | 23.84 | 24.19 | 23.76 | 24.11 | 352,360 | +0.02(+0.08%) |
Jan 22, 2024 | 24.01 | 24.15 | 23.98 | 24.09 | 157,178 | +0.14(+0.59%) |
Jan 19, 2024 | 23.96 | 24.06 | 23.84 | 23.95 | 247,087 | -0.11(-0.47%) |
Jan 18, 2024 | 24.02 | 24.22 | 23.85 | 24.07 | 183,993 | -0.09(-0.35%) |
Jan 17, 2024 | 24.20 | 24.23 | 24.02 | 24.15 | 189,606 | -0.20(-0.81%) |
Jan 16, 2024 | 24.24 | 24.38 | 24.19 | 24.35 | 148,795 | -0.12(-0.50%) |
Jan 12, 2024 | 24.31 | 24.50 | 24.31 | 24.47 | 121,248 | +0.25(+1.01%) |
Jan 11, 2024 | 24.24 | 24.29 | 24.08 | 24.23 | 216,500 | +0.00(+0.00%) |
Jan 10, 2024 | 24.07 | 24.24 | 24.07 | 24.23 | 222,542 | +0.46(+1.95%) |
Jan 09, 2024 | 23.91 | 23.91 | 23.72 | 23.76 | 224,384 | -0.01(-0.04%) |
Jan 08, 2024 | 23.78 | 23.90 | 23.65 | 23.77 | 167,071 | -0.12(-0.51%) |
Jan 05, 2024 | 23.97 | 24.05 | 23.82 | 23.90 | 278,931 | -0.14(-0.59%) |
Jan 04, 2024 | 24.15 | 24.16 | 24.04 | 24.04 | 145,363 | -0.14(-0.59%) |
Jan 03, 2024 | 24.30 | 24.32 | 24.09 | 24.18 | 208,040 | -0.26(-1.08%) |