Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 24.36 | 24.54 | 24.06 | 24.14 | 30,286 | -0.34(-1.39%) |
Mar 27, 2024 | 23.79 | 24.51 | 23.69 | 24.48 | 29,105 | +1.04(+4.44%) |
Mar 26, 2024 | 23.98 | 23.98 | 23.44 | 23.44 | 25,797 | -0.27(-1.14%) |
Mar 25, 2024 | 24.07 | 24.24 | 23.62 | 23.71 | 23,873 | -0.21(-0.88%) |
Mar 22, 2024 | 24.68 | 24.79 | 23.73 | 23.92 | 43,583 | -0.62(-2.53%) |
Mar 21, 2024 | 24.29 | 24.74 | 24.05 | 24.54 | 54,469 | +0.25(+1.03%) |
Mar 20, 2024 | 23.32 | 24.33 | 23.20 | 24.29 | 47,752 | +0.78(+3.32%) |
Mar 19, 2024 | 22.45 | 23.54 | 22.45 | 23.51 | 36,492 | +1.10(+4.91%) |
Mar 18, 2024 | 22.10 | 22.55 | 22.07 | 22.41 | 27,284 | +0.23(+1.04%) |
Mar 15, 2024 | 22.06 | 22.41 | 22.00 | 22.18 | 108,557 | -0.20(-0.89%) |
Mar 14, 2024 | 22.44 | 22.66 | 22.07 | 22.38 | 42,821 | -0.22(-0.97%) |
Mar 13, 2024 | 22.73 | 22.80 | 22.32 | 22.60 | 30,028 | -0.13(-0.57%) |
Mar 12, 2024 | 22.68 | 22.87 | 22.19 | 22.73 | 30,975 | -0.05(-0.22%) |
Mar 11, 2024 | 22.91 | 22.91 | 22.31 | 22.78 | 25,556 | -0.21(-0.91%) |
Mar 08, 2024 | 23.94 | 23.94 | 22.81 | 22.99 | 26,634 | -0.54(-2.29%) |
Mar 07, 2024 | 23.07 | 23.64 | 22.49 | 23.53 | 65,629 | +0.73(+3.20%) |
Mar 06, 2024 | 23.01 | 23.01 | 22.19 | 22.80 | 40,018 | +0.03(+0.13%) |
Mar 05, 2024 | 22.35 | 22.86 | 22.35 | 22.77 | 43,522 | +0.41(+1.83%) |
Mar 04, 2024 | 22.42 | 22.65 | 22.16 | 22.36 | 18,450 | -0.24(-1.06%) |
Mar 01, 2024 | 22.75 | 22.95 | 22.56 | 22.60 | 16,793 | -0.26(-1.14%) |
Feb 29, 2024 | 22.91 | 22.95 | 22.39 | 22.86 | 34,343 | +0.38(+1.69%) |
Feb 28, 2024 | 22.46 | 22.86 | 22.46 | 22.48 | 17,104 | -0.17(-0.76%) |
Feb 27, 2024 | 22.96 | 22.96 | 22.49 | 22.65 | 12,494 | -0.14(-0.61%) |
Feb 26, 2024 | 22.84 | 23.07 | 22.57 | 22.79 | 12,935 | -0.24(-1.04%) |
Feb 23, 2024 | 22.97 | 23.39 | 22.92 | 23.03 | 19,710 | -0.02(-0.09%) |
Feb 22, 2024 | 23.26 | 23.47 | 22.86 | 23.05 | 62,793 | -0.34(-1.44%) |
Feb 21, 2024 | 23.87 | 23.87 | 23.20 | 23.39 | 29,783 | -0.51(-2.12%) |
Feb 20, 2024 | 24.42 | 24.56 | 23.77 | 23.89 | 24,188 | -0.52(-2.12%) |
Feb 16, 2024 | 24.36 | 24.54 | 24.11 | 24.41 | 30,823 | -0.15(-0.61%) |
Feb 15, 2024 | 24.16 | 24.78 | 23.82 | 24.56 | 54,639 | +0.53(+2.19%) |
Feb 14, 2024 | 24.45 | 24.45 | 23.84 | 24.03 | 29,906 | +0.13(+0.54%) |
Feb 13, 2024 | 24.32 | 24.78 | 23.04 | 23.90 | 102,756 | -1.30(-5.16%) |
Feb 12, 2024 | 24.59 | 25.41 | 24.59 | 25.21 | 47,611 | +0.79(+3.26%) |
Feb 09, 2024 | 24.54 | 24.54 | 24.13 | 24.41 | 36,272 | +0.19(+0.78%) |
Feb 08, 2024 | 24.40 | 24.50 | 24.05 | 24.22 | 32,768 | -0.02(-0.08%) |
Feb 07, 2024 | 24.50 | 24.54 | 24.07 | 24.24 | 34,755 | -0.14(-0.57%) |
Feb 06, 2024 | 23.77 | 24.82 | 23.77 | 24.38 | 35,142 | +0.45(+1.87%) |
Feb 05, 2024 | 23.81 | 24.41 | 23.80 | 23.93 | 67,237 | -0.34(-1.39%) |
Feb 02, 2024 | 23.15 | 24.56 | 23.15 | 24.27 | 45,390 | +0.51(+2.13%) |
Feb 01, 2024 | 23.18 | 23.77 | 22.76 | 23.77 | 29,040 | +0.94(+4.14%) |
Jan 31, 2024 | 23.61 | 23.75 | 22.77 | 22.82 | 41,012 | -0.70(-2.96%) |
Jan 30, 2024 | 23.35 | 23.56 | 23.21 | 23.52 | 18,734 | -0.02(-0.08%) |
Jan 29, 2024 | 22.86 | 23.74 | 22.57 | 23.54 | 49,255 | +0.56(+2.42%) |
Jan 26, 2024 | 23.09 | 23.10 | 22.61 | 22.98 | 16,959 | +0.16(+0.70%) |
Jan 25, 2024 | 23.05 | 23.05 | 22.58 | 22.82 | 33,036 | +0.28(+1.23%) |
Jan 24, 2024 | 23.06 | 23.06 | 22.46 | 22.54 | 24,520 | -0.13(-0.57%) |
Jan 23, 2024 | 23.15 | 23.15 | 22.28 | 22.67 | 39,141 | -0.19(-0.83%) |
Jan 22, 2024 | 22.29 | 22.86 | 22.29 | 22.86 | 23,744 | +0.50(+2.22%) |
Jan 19, 2024 | 22.11 | 22.46 | 21.58 | 22.36 | 32,612 | +0.53(+2.41%) |
Jan 18, 2024 | 21.33 | 21.90 | 21.23 | 21.84 | 27,357 | +0.49(+2.28%) |
Jan 17, 2024 | 20.94 | 21.48 | 20.94 | 21.35 | 21,413 | -0.02(-0.09%) |
Jan 16, 2024 | 21.14 | 21.51 | 21.15 | 21.37 | 23,838 | +0.17(+0.80%) |
Jan 12, 2024 | 21.78 | 21.78 | 20.93 | 21.20 | 24,015 | -0.10(-0.47%) |
Jan 11, 2024 | 21.32 | 21.50 | 20.94 | 21.30 | 46,918 | -0.24(-1.11%) |
Jan 10, 2024 | 21.38 | 21.59 | 21.20 | 21.54 | 27,312 | -0.02(-0.09%) |
Jan 09, 2024 | 21.38 | 21.86 | 21.24 | 21.56 | 28,774 | -0.22(-1.00%) |
Jan 08, 2024 | 21.64 | 21.94 | 21.50 | 21.78 | 38,856 | -0.04(-0.18%) |
Jan 05, 2024 | 21.38 | 22.00 | 21.38 | 21.82 | 74,876 | +0.15(+0.69%) |
Jan 04, 2024 | 22.22 | 22.22 | 21.54 | 21.67 | 45,981 | -0.23(-1.04%) |
Jan 03, 2024 | 22.63 | 22.71 | 21.87 | 21.90 | 53,983 | -0.77(-3.38%) |