Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 22.76 | 22.98 | 22.76 | 22.84 | 363,464 | +0.08(+0.35%) |
Mar 27, 2024 | 22.77 | 22.85 | 22.65 | 22.76 | 169,916 | +0.21(+0.93%) |
Mar 26, 2024 | 22.70 | 22.77 | 22.50 | 22.55 | 173,806 | +0.02(+0.09%) |
Mar 25, 2024 | 22.61 | 22.78 | 22.45 | 22.53 | 238,061 | +0.01(+0.04%) |
Mar 22, 2024 | 22.79 | 22.88 | 22.50 | 22.52 | 163,407 | -0.09(-0.40%) |
Mar 21, 2024 | 22.80 | 22.98 | 22.59 | 22.61 | 188,791 | +0.01(+0.04%) |
Mar 20, 2024 | 22.25 | 22.92 | 22.25 | 22.60 | 168,114 | +0.25(+1.12%) |
Mar 19, 2024 | 22.43 | 22.66 | 22.33 | 22.35 | 168,789 | -0.08(-0.36%) |
Mar 18, 2024 | 22.54 | 22.65 | 22.42 | 22.43 | 184,460 | -0.16(-0.71%) |
Mar 15, 2024 | 22.48 | 22.80 | 22.48 | 22.59 | 438,643 | -0.07(-0.31%) |
Mar 14, 2024 | 22.31 | 22.68 | 22.31 | 22.66 | 212,367 | +0.15(+0.67%) |
Mar 13, 2024 | 22.59 | 23.01 | 22.43 | 22.51 | 187,685 | -0.22(-0.97%) |
Mar 12, 2024 | 22.84 | 22.99 | 22.69 | 22.73 | 131,461 | -0.16(-0.70%) |
Mar 11, 2024 | 22.85 | 23.01 | 22.72 | 22.89 | 134,226 | -0.06(-0.26%) |
Mar 08, 2024 | 22.93 | 23.35 | 22.81 | 22.95 | 160,533 | +0.24(+1.06%) |
Mar 07, 2024 | 22.97 | 23.04 | 22.55 | 22.71 | 289,947 | -0.06(-0.26%) |
Mar 06, 2024 | 22.87 | 22.97 | 22.42 | 22.77 | 227,245 | +0.14(+0.62%) |
Mar 05, 2024 | 22.55 | 22.74 | 22.47 | 22.63 | 412,664 | +0.03(+0.13%) |
Mar 04, 2024 | 22.70 | 22.82 | 22.52 | 22.60 | 380,074 | -0.03(-0.13%) |
Mar 01, 2024 | 22.52 | 22.69 | 22.45 | 22.63 | 223,193 | -0.02(-0.09%) |
Feb 29, 2024 | 22.80 | 22.80 | 22.45 | 22.65 | 338,005 | +0.16(+0.71%) |
Feb 28, 2024 | 22.40 | 22.71 | 22.40 | 22.49 | 116,873 | -0.13(-0.57%) |
Feb 27, 2024 | 22.59 | 22.64 | 22.39 | 22.62 | 344,088 | +0.09(+0.40%) |
Feb 26, 2024 | 22.34 | 22.63 | 22.34 | 22.53 | 232,048 | +0.07(+0.31%) |
Feb 23, 2024 | 22.68 | 22.73 | 22.42 | 22.46 | 151,028 | -0.03(-0.13%) |
Feb 22, 2024 | 22.54 | 22.86 | 22.29 | 22.49 | 254,301 | +0.01(+0.04%) |
Feb 21, 2024 | 22.38 | 22.74 | 22.27 | 22.48 | 299,629 | +0.08(+0.36%) |
Feb 20, 2024 | 21.36 | 22.51 | 21.36 | 22.40 | 523,405 | +0.79(+3.65%) |
Feb 16, 2024 | 21.72 | 22.24 | 21.60 | 21.61 | 590,475 | -0.33(-1.50%) |
Feb 15, 2024 | 21.57 | 22.09 | 21.21 | 21.94 | 394,776 | +0.61(+2.86%) |
Feb 14, 2024 | 21.62 | 21.65 | 20.27 | 21.33 | 529,264 | +0.08(+0.38%) |
Feb 13, 2024 | 21.89 | 22.03 | 21.13 | 21.25 | 267,100 | -1.40(-6.18%) |
Feb 12, 2024 | 21.46 | 22.69 | 21.26 | 22.65 | 391,169 | +1.27(+5.94%) |
Feb 09, 2024 | 21.59 | 21.84 | 21.13 | 21.38 | 672,894 | -0.19(-0.88%) |
Feb 08, 2024 | 20.80 | 21.68 | 20.80 | 21.57 | 445,286 | +0.72(+3.45%) |
Feb 07, 2024 | 20.57 | 21.21 | 20.45 | 20.85 | 616,839 | +0.34(+1.66%) |
Feb 06, 2024 | 20.62 | 20.97 | 20.17 | 20.51 | 506,775 | -0.16(-0.77%) |
Feb 05, 2024 | 21.06 | 21.22 | 20.25 | 20.67 | 357,258 | -0.68(-3.18%) |
Feb 02, 2024 | 21.79 | 22.45 | 21.32 | 21.35 | 597,896 | -0.64(-2.91%) |
Feb 01, 2024 | 22.69 | 23.08 | 20.99 | 21.99 | 633,360 | -0.12(-0.54%) |
Jan 31, 2024 | 22.33 | 22.73 | 22.07 | 22.11 | 558,558 | -0.38(-1.69%) |
Jan 30, 2024 | 22.43 | 22.64 | 22.42 | 22.49 | 197,366 | -0.12(-0.53%) |
Jan 29, 2024 | 22.16 | 22.62 | 22.16 | 22.61 | 278,001 | +0.42(+1.89%) |
Jan 26, 2024 | 22.18 | 22.54 | 22.13 | 22.19 | 363,778 | +0.08(+0.36%) |
Jan 25, 2024 | 22.08 | 22.32 | 21.80 | 22.11 | 381,942 | +0.40(+1.84%) |
Jan 24, 2024 | 21.45 | 21.83 | 21.42 | 21.71 | 318,730 | +0.43(+2.02%) |
Jan 23, 2024 | 21.29 | 21.59 | 21.08 | 21.28 | 352,794 | +0.15(+0.71%) |
Jan 22, 2024 | 20.73 | 21.43 | 20.73 | 21.13 | 572,905 | +0.56(+2.72%) |
Jan 19, 2024 | 19.90 | 20.60 | 19.84 | 20.57 | 663,791 | +0.88(+4.47%) |
Jan 18, 2024 | 19.57 | 19.88 | 19.32 | 19.69 | 432,006 | +0.24(+1.23%) |
Jan 17, 2024 | 19.14 | 19.53 | 19.14 | 19.45 | 316,390 | +0.02(+0.10%) |
Jan 16, 2024 | 19.01 | 19.64 | 19.08 | 19.43 | 399,772 | +0.15(+0.78%) |
Jan 12, 2024 | 19.60 | 19.79 | 19.18 | 19.28 | 263,565 | -0.17(-0.87%) |
Jan 11, 2024 | 19.27 | 19.62 | 19.02 | 19.45 | 353,715 | +0.06(+0.31%) |
Jan 10, 2024 | 18.68 | 19.39 | 18.68 | 19.39 | 365,969 | +0.59(+3.14%) |
Jan 09, 2024 | 18.58 | 18.85 | 18.58 | 18.80 | 418,337 | -0.04(-0.21%) |
Jan 08, 2024 | 18.39 | 18.85 | 18.30 | 18.84 | 557,232 | +0.47(+2.56%) |
Jan 05, 2024 | 18.14 | 18.53 | 18.08 | 18.37 | 726,965 | +0.11(+0.60%) |
Jan 04, 2024 | 18.26 | 18.44 | 18.16 | 18.26 | 383,736 | -0.12(-0.65%) |
Jan 03, 2024 | 18.64 | 18.73 | 18.33 | 18.38 | 379,407 | -0.41(-2.18%) |