Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 22.18 | 22.31 | 21.84 | 22.31 | 21,501 | +0.46(+2.11%) |
Mar 27, 2024 | 21.00 | 21.90 | 21.00 | 21.85 | 17,001 | +0.82(+3.90%) |
Mar 26, 2024 | 20.29 | 21.48 | 20.29 | 21.03 | 10,319 | -0.03(-0.14%) |
Mar 25, 2024 | 21.24 | 21.44 | 21.06 | 21.06 | 5,313 | -0.22(-1.03%) |
Mar 22, 2024 | 21.39 | 21.47 | 21.23 | 21.28 | 15,344 | -0.37(-1.71%) |
Mar 21, 2024 | 21.86 | 21.86 | 20.98 | 21.65 | 17,347 | +0.17(+0.79%) |
Mar 20, 2024 | 20.86 | 21.49 | 20.10 | 21.48 | 52,506 | +0.61(+2.92%) |
Mar 19, 2024 | 20.85 | 21.02 | 20.50 | 20.87 | 32,050 | +0.09(+0.43%) |
Mar 18, 2024 | 21.24 | 21.24 | 20.71 | 20.78 | 29,626 | -0.52(-2.44%) |
Mar 15, 2024 | 20.23 | 21.58 | 20.23 | 21.30 | 82,213 | +0.87(+4.26%) |
Mar 14, 2024 | 21.09 | 21.09 | 20.21 | 20.43 | 27,214 | -0.44(-2.11%) |
Mar 13, 2024 | 20.64 | 21.36 | 20.64 | 20.87 | 17,395 | +0.18(+0.87%) |
Mar 12, 2024 | 20.75 | 20.96 | 20.32 | 20.69 | 14,297 | -0.01(-0.05%) |
Mar 11, 2024 | 20.93 | 20.93 | 20.64 | 20.70 | 11,690 | -0.52(-2.45%) |
Mar 08, 2024 | 21.09 | 21.31 | 20.95 | 21.22 | 39,212 | +0.46(+2.22%) |
Mar 07, 2024 | 21.20 | 21.20 | 20.60 | 20.76 | 22,228 | -0.14(-0.67%) |
Mar 06, 2024 | 21.14 | 21.96 | 20.50 | 20.90 | 13,241 | -0.02(-0.10%) |
Mar 05, 2024 | 20.97 | 21.00 | 20.82 | 20.92 | 16,334 | +0.30(+1.45%) |
Mar 04, 2024 | 21.18 | 21.23 | 20.57 | 20.62 | 10,010 | -0.48(-2.27%) |
Mar 01, 2024 | 21.26 | 21.38 | 20.59 | 21.10 | 37,370 | -0.31(-1.45%) |
Feb 29, 2024 | 21.42 | 22.28 | 20.77 | 21.41 | 33,845 | +0.43(+2.05%) |
Feb 28, 2024 | 20.83 | 21.28 | 20.68 | 20.98 | 22,808 | -0.10(-0.47%) |
Feb 27, 2024 | 21.04 | 21.08 | 20.92 | 21.08 | 11,078 | +0.21(+1.00%) |
Feb 26, 2024 | 20.78 | 21.11 | 20.44 | 20.87 | 9,103 | -0.09(-0.43%) |
Feb 23, 2024 | 20.91 | 21.42 | 20.46 | 20.96 | 18,566 | -0.07(-0.33%) |
Feb 22, 2024 | 21.67 | 21.92 | 20.73 | 21.03 | 32,187 | -0.83(-3.81%) |
Feb 21, 2024 | 22.01 | 22.32 | 21.50 | 21.86 | 32,672 | -0.58(-2.56%) |
Feb 20, 2024 | 22.10 | 22.82 | 22.08 | 22.44 | 82,758 | -0.03(-0.13%) |
Feb 16, 2024 | 22.83 | 23.31 | 21.84 | 22.47 | 90,554 | -0.45(-1.95%) |
Feb 15, 2024 | 22.32 | 23.27 | 22.14 | 22.91 | 48,018 | +1.58(+7.39%) |
Feb 14, 2024 | 21.82 | 21.82 | 20.90 | 21.34 | 17,070 | -0.27(-1.24%) |
Feb 13, 2024 | 21.24 | 21.97 | 21.24 | 21.60 | 99,156 | -0.29(-1.31%) |
Feb 12, 2024 | 21.51 | 22.12 | 21.44 | 21.89 | 29,698 | +0.62(+2.89%) |
Feb 09, 2024 | 21.77 | 21.77 | 20.93 | 21.28 | 43,869 | -0.05(-0.23%) |
Feb 08, 2024 | 20.49 | 21.36 | 20.17 | 21.33 | 23,255 | +0.50(+2.38%) |
Feb 07, 2024 | 20.75 | 21.18 | 20.03 | 20.83 | 49,147 | +0.00(+0.00%) |
Feb 06, 2024 | 20.70 | 20.98 | 19.89 | 20.83 | 63,255 | +0.18(+0.86%) |
Feb 05, 2024 | 20.50 | 20.80 | 20.15 | 20.65 | 21,286 | -0.33(-1.56%) |
Feb 02, 2024 | 21.71 | 21.71 | 20.91 | 20.98 | 17,273 | -0.75(-3.47%) |
Feb 01, 2024 | 21.46 | 21.88 | 20.59 | 21.73 | 36,669 | +0.48(+2.24%) |
Jan 31, 2024 | 22.18 | 22.61 | 20.91 | 21.26 | 29,086 | -1.15(-5.14%) |
Jan 30, 2024 | 22.29 | 22.53 | 22.29 | 22.41 | 14,439 | -0.05(-0.22%) |
Jan 29, 2024 | 22.74 | 22.89 | 22.14 | 22.46 | 36,157 | -0.18(-0.79%) |
Jan 26, 2024 | 22.42 | 22.71 | 22.21 | 22.64 | 45,364 | +0.23(+1.02%) |
Jan 25, 2024 | 22.52 | 22.52 | 22.04 | 22.41 | 23,346 | +0.05(+0.22%) |
Jan 24, 2024 | 22.43 | 22.52 | 22.23 | 22.36 | 23,361 | +0.18(+0.80%) |
Jan 23, 2024 | 22.52 | 22.52 | 21.93 | 22.18 | 27,768 | -0.23(-1.02%) |
Jan 22, 2024 | 21.55 | 22.46 | 21.53 | 22.41 | 26,264 | +0.78(+3.62%) |
Jan 19, 2024 | 21.60 | 21.83 | 21.38 | 21.62 | 86,739 | +0.08(+0.37%) |
Jan 18, 2024 | 21.61 | 21.62 | 21.30 | 21.55 | 11,353 | -0.12(-0.55%) |
Jan 17, 2024 | 21.68 | 22.13 | 21.66 | 21.66 | 16,558 | -0.42(-1.89%) |
Jan 16, 2024 | 22.05 | 22.24 | 20.67 | 22.08 | 22,032 | -0.29(-1.29%) |
Jan 12, 2024 | 22.45 | 22.45 | 22.15 | 22.37 | 37,915 | +0.14(+0.62%) |
Jan 11, 2024 | 21.59 | 22.37 | 21.59 | 22.23 | 45,378 | -0.23(-1.02%) |
Jan 10, 2024 | 22.23 | 22.46 | 21.94 | 22.46 | 16,643 | +0.09(+0.40%) |
Jan 09, 2024 | 22.26 | 22.73 | 22.23 | 22.37 | 21,437 | -0.24(-1.05%) |
Jan 08, 2024 | 22.75 | 22.82 | 22.44 | 22.61 | 22,129 | -0.10(-0.44%) |
Jan 05, 2024 | 21.61 | 22.97 | 21.61 | 22.71 | 134,472 | +0.80(+3.67%) |
Jan 04, 2024 | 21.66 | 21.93 | 21.26 | 21.90 | 70,178 | +0.33(+1.52%) |
Jan 03, 2024 | 22.12 | 22.15 | 21.34 | 21.58 | 18,521 | -0.61(-2.73%) |