Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 22.10 | 22.38 | 21.85 | 22.09 | 28,968 | -0.05(-0.25%) |
Mar 27, 2024 | 21.79 | 22.30 | 21.57 | 22.15 | 49,596 | +0.53(+2.45%) |
Mar 26, 2024 | 21.93 | 22.01 | 21.50 | 21.62 | 14,172 | -0.07(-0.32%) |
Mar 25, 2024 | 22.38 | 22.38 | 21.62 | 21.69 | 8,396 | -0.54(-2.43%) |
Mar 22, 2024 | 22.56 | 22.56 | 22.16 | 22.23 | 33,742 | -0.27(-1.20%) |
Mar 21, 2024 | 22.12 | 22.50 | 22.12 | 22.50 | 7,412 | +0.38(+1.69%) |
Mar 20, 2024 | 21.40 | 22.12 | 21.17 | 22.12 | 24,539 | +0.55(+2.53%) |
Mar 19, 2024 | 21.00 | 21.66 | 20.88 | 21.58 | 24,059 | +0.68(+3.28%) |
Mar 18, 2024 | 20.85 | 21.06 | 20.72 | 20.89 | 22,098 | +0.23(+1.14%) |
Mar 15, 2024 | 21.05 | 21.14 | 20.61 | 20.66 | 12,317 | -0.42(-1.99%) |
Mar 14, 2024 | 20.92 | 21.16 | 20.84 | 21.08 | 30,372 | -0.02(-0.09%) |
Mar 13, 2024 | 20.92 | 21.10 | 20.73 | 21.10 | 16,752 | +0.11(+0.52%) |
Mar 12, 2024 | 20.83 | 21.06 | 20.75 | 20.99 | 15,938 | +0.07(+0.33%) |
Mar 11, 2024 | 20.94 | 21.08 | 20.87 | 20.92 | 4,231 | -0.05(-0.24%) |
Mar 08, 2024 | 21.34 | 21.44 | 20.97 | 20.97 | 15,675 | -0.54(-2.51%) |
Mar 07, 2024 | 21.43 | 21.67 | 21.32 | 21.51 | 43,725 | +0.31(+1.46%) |
Mar 06, 2024 | 21.39 | 21.40 | 20.91 | 21.20 | 14,894 | -0.19(-0.89%) |
Mar 05, 2024 | 21.40 | 21.54 | 21.17 | 21.39 | 38,126 | +0.05(+0.23%) |
Mar 04, 2024 | 21.68 | 21.76 | 21.25 | 21.34 | 13,630 | -0.25(-1.16%) |
Mar 01, 2024 | 21.29 | 21.75 | 21.29 | 21.59 | 5,188 | +0.22(+1.03%) |
Feb 29, 2024 | 21.58 | 21.61 | 21.17 | 21.37 | 12,819 | -0.29(-1.34%) |
Feb 28, 2024 | 21.65 | 21.78 | 21.48 | 21.66 | 11,439 | +0.10(+0.45%) |
Feb 27, 2024 | 21.38 | 21.67 | 21.38 | 21.56 | 3,166 | +0.15(+0.70%) |
Feb 26, 2024 | 21.85 | 21.86 | 21.41 | 21.41 | 4,620 | -0.34(-1.55%) |
Feb 23, 2024 | 21.92 | 22.06 | 21.71 | 21.75 | 10,692 | -0.31(-1.40%) |
Feb 22, 2024 | 21.94 | 22.27 | 21.85 | 22.06 | 15,828 | +0.05(+0.23%) |
Feb 21, 2024 | 22.25 | 22.41 | 21.71 | 22.01 | 15,656 | -0.36(-1.60%) |
Feb 20, 2024 | 22.17 | 23.10 | 22.17 | 22.37 | 48,793 | -0.58(-2.51%) |
Feb 16, 2024 | 22.75 | 23.17 | 22.75 | 22.94 | 12,196 | +0.19(+0.83%) |
Feb 15, 2024 | 22.28 | 23.12 | 22.27 | 22.75 | 14,506 | +0.02(+0.08%) |
Feb 14, 2024 | 23.05 | 23.05 | 22.42 | 22.74 | 9,248 | +0.05(+0.23%) |
Feb 13, 2024 | 22.51 | 22.90 | 21.86 | 22.68 | 20,409 | -0.66(-2.81%) |
Feb 12, 2024 | 23.13 | 23.59 | 22.94 | 23.34 | 10,477 | +0.31(+1.34%) |
Feb 09, 2024 | 22.66 | 23.03 | 22.42 | 23.03 | 7,813 | +0.35(+1.53%) |
Feb 08, 2024 | 22.80 | 22.96 | 22.63 | 22.68 | 6,541 | -0.20(-0.87%) |
Feb 07, 2024 | 22.98 | 23.02 | 22.68 | 22.88 | 20,578 | +0.07(+0.31%) |
Feb 06, 2024 | 22.58 | 22.86 | 22.47 | 22.81 | 14,963 | +0.50(+2.23%) |
Feb 05, 2024 | 23.29 | 23.29 | 22.06 | 22.32 | 48,679 | -0.59(-2.56%) |
Feb 02, 2024 | 22.17 | 22.90 | 21.61 | 22.90 | 30,790 | +0.66(+2.95%) |
Feb 01, 2024 | 21.27 | 22.38 | 21.27 | 22.25 | 11,598 | +0.76(+3.56%) |
Jan 31, 2024 | 21.71 | 21.95 | 21.48 | 21.48 | 6,868 | -0.05(-0.23%) |
Jan 30, 2024 | 21.44 | 21.81 | 21.36 | 21.53 | 3,457 | -0.07(-0.32%) |
Jan 29, 2024 | 21.49 | 21.70 | 21.47 | 21.60 | 3,720 | +0.19(+0.88%) |
Jan 26, 2024 | 20.86 | 21.47 | 20.86 | 21.41 | 20,682 | +0.24(+1.13%) |
Jan 25, 2024 | 20.74 | 21.18 | 20.74 | 21.18 | 5,568 | +0.17(+0.80%) |
Jan 24, 2024 | 20.93 | 21.18 | 20.56 | 21.01 | 23,422 | +0.09(+0.43%) |
Jan 23, 2024 | 21.06 | 21.06 | 20.56 | 20.92 | 12,658 | +0.06(+0.29%) |
Jan 22, 2024 | 20.13 | 20.91 | 20.13 | 20.86 | 8,788 | +0.84(+4.21%) |
Jan 19, 2024 | 19.81 | 20.18 | 19.81 | 20.02 | 1,664 | +0.03(+0.13%) |
Jan 18, 2024 | 19.66 | 20.02 | 19.66 | 19.99 | 4,626 | +0.68(+3.53%) |
Jan 17, 2024 | 19.24 | 19.85 | 19.02 | 19.31 | 18,509 | -0.22(-1.12%) |
Jan 16, 2024 | 19.13 | 19.53 | 19.17 | 19.53 | 1,929 | +0.15(+0.77%) |
Jan 12, 2024 | 19.32 | 19.77 | 19.30 | 19.38 | 8,063 | +0.01(+0.05%) |
Jan 11, 2024 | 19.37 | 19.71 | 19.08 | 19.37 | 18,729 | -0.16(-0.81%) |
Jan 10, 2024 | 19.79 | 19.92 | 19.40 | 19.53 | 44,902 | -0.26(-1.31%) |
Jan 09, 2024 | 19.96 | 20.09 | 19.62 | 19.78 | 28,588 | -0.09(-0.45%) |
Jan 08, 2024 | 20.22 | 20.22 | 19.57 | 19.87 | 45,874 | +0.05(+0.25%) |
Jan 05, 2024 | 19.06 | 19.91 | 19.06 | 19.82 | 26,006 | +0.55(+2.83%) |
Jan 04, 2024 | 19.39 | 19.96 | 19.23 | 19.28 | 3,600 | -0.26(-1.35%) |
Jan 03, 2024 | 19.94 | 20.16 | 19.49 | 19.54 | 5,856 | -0.49(-2.45%) |