Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.64 | 21.59 | 21.58 | 21.56 | 143,404 | +0.08(+0.37%) |
Mar 27, 2024 | 20.89 | 21.55 | 20.88 | 21.48 | 114,200 | +0.85(+4.12%) |
Mar 26, 2024 | 20.81 | 20.97 | 20.52 | 20.63 | 90,522 | -0.02(-0.10%) |
Mar 25, 2024 | 21.04 | 21.05 | 20.51 | 20.65 | 123,540 | -0.23(-1.10%) |
Mar 22, 2024 | 21.64 | 21.73 | 20.74 | 20.88 | 173,931 | -0.80(-3.69%) |
Mar 21, 2024 | 21.38 | 21.91 | 21.31 | 21.68 | 124,859 | +0.45(+2.12%) |
Mar 20, 2024 | 20.81 | 21.34 | 20.65 | 21.23 | 190,603 | +0.52(+2.51%) |
Mar 19, 2024 | 21.21 | 21.29 | 20.36 | 20.71 | 328,866 | -0.50(-2.36%) |
Mar 18, 2024 | 21.00 | 21.73 | 20.91 | 21.21 | 437,836 | +0.21(+1.00%) |
Mar 15, 2024 | 19.26 | 21.01 | 19.01 | 21.00 | 2,641,351 | +1.60(+8.25%) |
Mar 14, 2024 | 19.83 | 19.89 | 19.26 | 19.40 | 329,273 | -0.42(-2.12%) |
Mar 13, 2024 | 19.77 | 19.99 | 19.34 | 19.82 | 256,528 | -0.03(-0.15%) |
Mar 12, 2024 | 19.94 | 20.20 | 19.39 | 19.85 | 234,179 | -0.15(-0.75%) |
Mar 11, 2024 | 20.55 | 20.55 | 19.81 | 20.00 | 182,455 | -0.42(-2.06%) |
Mar 08, 2024 | 20.74 | 21.38 | 20.41 | 20.42 | 258,001 | -0.10(-0.49%) |
Mar 07, 2024 | 19.59 | 20.53 | 19.59 | 20.52 | 199,988 | +0.96(+4.91%) |
Mar 06, 2024 | 19.17 | 19.72 | 18.64 | 19.56 | 242,483 | +0.47(+2.46%) |
Mar 05, 2024 | 19.47 | 19.73 | 18.98 | 19.09 | 248,011 | -0.46(-2.35%) |
Mar 04, 2024 | 19.03 | 20.23 | 18.86 | 19.55 | 435,872 | -0.85(-4.17%) |
Mar 01, 2024 | 20.16 | 20.55 | 19.59 | 20.40 | 268,322 | +0.23(+1.14%) |
Feb 29, 2024 | 20.93 | 21.22 | 19.98 | 20.17 | 114,380 | -0.55(-2.65%) |
Feb 28, 2024 | 20.97 | 21.40 | 20.52 | 20.72 | 170,661 | -0.51(-2.40%) |
Feb 27, 2024 | 20.00 | 21.52 | 20.00 | 21.23 | 174,655 | +1.24(+6.20%) |
Feb 26, 2024 | 19.54 | 20.17 | 19.48 | 19.99 | 83,456 | +0.44(+2.25%) |
Feb 23, 2024 | 19.18 | 19.67 | 19.18 | 19.55 | 165,905 | +0.35(+1.82%) |
Feb 22, 2024 | 19.85 | 19.89 | 18.91 | 19.20 | 111,559 | -0.72(-3.61%) |
Feb 21, 2024 | 20.25 | 20.52 | 19.70 | 19.92 | 60,300 | -0.34(-1.70%) |
Feb 20, 2024 | 20.56 | 20.85 | 20.21 | 20.27 | 58,198 | -0.56(-2.71%) |
Feb 16, 2024 | 20.78 | 21.05 | 20.50 | 20.83 | 62,688 | -0.05(-0.24%) |
Feb 15, 2024 | 20.63 | 21.24 | 20.31 | 20.88 | 88,018 | +0.35(+1.70%) |
Feb 14, 2024 | 20.14 | 20.68 | 19.94 | 20.53 | 113,781 | +0.52(+2.60%) |
Feb 13, 2024 | 21.35 | 21.41 | 19.88 | 20.01 | 118,430 | -1.95(-8.88%) |
Feb 12, 2024 | 21.44 | 22.15 | 21.32 | 21.96 | 130,806 | +0.52(+2.43%) |
Feb 09, 2024 | 22.89 | 23.85 | 21.03 | 21.44 | 89,644 | -1.70(-7.35%) |
Feb 08, 2024 | 23.26 | 23.56 | 22.88 | 23.14 | 96,584 | -0.18(-0.77%) |
Feb 07, 2024 | 24.03 | 24.03 | 23.20 | 23.32 | 61,707 | -0.70(-2.91%) |
Feb 06, 2024 | 24.45 | 24.90 | 23.94 | 24.02 | 49,934 | -0.51(-2.08%) |
Feb 05, 2024 | 24.50 | 24.73 | 24.23 | 24.53 | 49,816 | -0.44(-1.76%) |
Feb 02, 2024 | 25.48 | 25.49 | 24.95 | 24.97 | 36,129 | -0.83(-3.22%) |
Feb 01, 2024 | 25.48 | 25.88 | 25.42 | 25.80 | 29,899 | +0.32(+1.26%) |
Jan 31, 2024 | 26.83 | 26.83 | 25.47 | 25.48 | 35,783 | -1.35(-5.03%) |
Jan 30, 2024 | 27.02 | 27.02 | 26.69 | 26.83 | 27,258 | -0.22(-0.81%) |
Jan 29, 2024 | 26.75 | 27.11 | 26.49 | 27.05 | 51,515 | +0.38(+1.42%) |
Jan 26, 2024 | 26.54 | 26.75 | 26.45 | 26.67 | 27,126 | +0.33(+1.25%) |
Jan 25, 2024 | 26.27 | 26.49 | 25.99 | 26.34 | 45,791 | +0.36(+1.39%) |
Jan 24, 2024 | 26.19 | 26.59 | 25.84 | 25.98 | 32,050 | -0.03(-0.12%) |
Jan 23, 2024 | 26.08 | 26.15 | 25.76 | 26.01 | 34,060 | +0.20(+0.77%) |
Jan 22, 2024 | 24.91 | 25.85 | 24.91 | 25.81 | 49,607 | +0.92(+3.70%) |
Jan 19, 2024 | 25.02 | 25.02 | 24.47 | 24.89 | 26,607 | +0.01(+0.04%) |
Jan 18, 2024 | 25.28 | 25.28 | 24.45 | 24.88 | 37,666 | -0.17(-0.68%) |
Jan 17, 2024 | 25.36 | 26.02 | 25.01 | 25.05 | 35,076 | -0.70(-2.72%) |
Jan 16, 2024 | 26.00 | 26.40 | 25.37 | 25.75 | 50,046 | -0.32(-1.23%) |
Jan 12, 2024 | 26.44 | 26.53 | 25.92 | 26.07 | 45,024 | -0.05(-0.19%) |
Jan 11, 2024 | 26.15 | 26.59 | 25.55 | 26.12 | 37,224 | -0.14(-0.53%) |
Jan 10, 2024 | 25.39 | 26.40 | 25.23 | 26.26 | 48,896 | +0.94(+3.71%) |
Jan 09, 2024 | 25.35 | 25.84 | 25.25 | 25.32 | 46,973 | -0.43(-1.67%) |
Jan 08, 2024 | 25.00 | 25.99 | 25.00 | 25.75 | 54,815 | +0.66(+2.63%) |
Jan 05, 2024 | 24.92 | 25.24 | 24.92 | 25.09 | 71,860 | -0.02(-0.08%) |
Jan 04, 2024 | 25.33 | 25.33 | 24.99 | 25.11 | 35,148 | -0.09(-0.36%) |
Jan 03, 2024 | 25.63 | 25.63 | 24.74 | 25.20 | 63,649 | -0.55(-2.14%) |