Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 23.03 | 23.19 | 23.18 | 23.24 | 309,812 | +0.21(+0.91%) |
Mar 27, 2024 | 22.69 | 23.03 | 22.65 | 23.03 | 507,316 | +0.50(+2.22%) |
Mar 26, 2024 | 22.97 | 22.97 | 22.49 | 22.53 | 233,794 | -0.34(-1.49%) |
Mar 25, 2024 | 22.78 | 23.05 | 22.78 | 22.87 | 162,047 | +0.15(+0.66%) |
Mar 22, 2024 | 23.00 | 23.06 | 22.72 | 22.72 | 248,676 | -0.25(-1.09%) |
Mar 21, 2024 | 22.78 | 23.09 | 22.75 | 22.97 | 366,966 | +0.12(+0.53%) |
Mar 20, 2024 | 22.40 | 22.98 | 22.31 | 22.85 | 594,680 | +0.40(+1.78%) |
Mar 19, 2024 | 22.42 | 22.57 | 22.31 | 22.45 | 182,134 | +0.00(+0.00%) |
Mar 18, 2024 | 22.55 | 22.59 | 22.37 | 22.45 | 235,993 | -0.05(-0.22%) |
Mar 15, 2024 | 22.29 | 22.55 | 22.10 | 22.50 | 238,292 | +0.22(+0.99%) |
Mar 14, 2024 | 22.81 | 22.80 | 22.18 | 22.28 | 357,271 | -0.57(-2.49%) |
Mar 13, 2024 | 22.79 | 22.95 | 22.78 | 22.85 | 348,242 | +0.10(+0.44%) |
Mar 12, 2024 | 22.69 | 22.80 | 22.54 | 22.75 | 278,131 | +0.06(+0.26%) |
Mar 11, 2024 | 22.60 | 22.77 | 22.49 | 22.69 | 296,526 | +0.14(+0.62%) |
Mar 08, 2024 | 22.59 | 22.88 | 22.45 | 22.55 | 318,445 | +0.05(+0.22%) |
Mar 07, 2024 | 22.41 | 22.62 | 22.40 | 22.50 | 263,992 | +0.19(+0.85%) |
Mar 06, 2024 | 22.37 | 22.46 | 22.22 | 22.31 | 270,201 | +0.11(+0.50%) |
Mar 05, 2024 | 22.01 | 22.26 | 21.94 | 22.20 | 289,992 | +0.12(+0.54%) |
Mar 04, 2024 | 22.49 | 22.49 | 22.06 | 22.08 | 235,947 | -0.46(-2.04%) |
Mar 01, 2024 | 22.31 | 22.55 | 22.18 | 22.54 | 166,665 | +0.20(+0.90%) |
Feb 29, 2024 | 21.96 | 22.39 | 21.96 | 22.34 | 457,165 | +0.52(+2.38%) |
Feb 28, 2024 | 21.85 | 21.93 | 21.73 | 21.82 | 134,925 | -0.18(-0.82%) |
Feb 27, 2024 | 22.01 | 22.11 | 21.87 | 22.00 | 222,446 | +0.06(+0.27%) |
Feb 26, 2024 | 22.05 | 22.23 | 21.89 | 21.94 | 211,552 | -0.14(-0.63%) |
Feb 23, 2024 | 22.02 | 22.21 | 21.90 | 22.08 | 121,689 | +0.08(+0.36%) |
Feb 22, 2024 | 22.03 | 22.11 | 21.90 | 22.00 | 216,857 | +0.06(+0.27%) |
Feb 21, 2024 | 21.82 | 22.01 | 21.76 | 21.94 | 221,533 | +0.03(+0.14%) |
Feb 20, 2024 | 22.04 | 22.05 | 21.82 | 21.91 | 242,789 | -0.19(-0.86%) |
Feb 16, 2024 | 22.05 | 22.32 | 21.81 | 22.10 | 226,669 | -0.14(-0.63%) |
Feb 15, 2024 | 21.60 | 22.36 | 21.60 | 22.24 | 360,344 | +0.76(+3.54%) |
Feb 14, 2024 | 21.48 | 21.52 | 21.29 | 21.48 | 225,305 | +0.25(+1.18%) |
Feb 13, 2024 | 21.57 | 21.63 | 21.12 | 21.23 | 431,280 | -0.86(-3.89%) |
Feb 12, 2024 | 21.77 | 22.16 | 21.72 | 22.09 | 196,318 | +0.32(+1.47%) |
Feb 09, 2024 | 21.68 | 21.79 | 21.49 | 21.77 | 276,441 | +0.18(+0.83%) |
Feb 08, 2024 | 21.53 | 21.71 | 21.41 | 21.59 | 247,742 | +0.04(+0.19%) |
Feb 07, 2024 | 22.19 | 22.19 | 21.38 | 21.55 | 429,009 | -0.64(-2.88%) |
Feb 06, 2024 | 22.13 | 22.37 | 22.07 | 22.19 | 284,184 | +0.04(+0.18%) |
Feb 05, 2024 | 22.25 | 22.27 | 21.73 | 22.15 | 713,556 | -0.28(-1.25%) |
Feb 02, 2024 | 22.70 | 22.70 | 22.30 | 22.43 | 417,897 | -0.46(-2.01%) |
Feb 01, 2024 | 22.73 | 22.91 | 22.26 | 22.89 | 1,069,606 | +0.26(+1.15%) |
Jan 31, 2024 | 23.30 | 23.30 | 22.61 | 22.63 | 590,644 | -0.70(-3.00%) |
Jan 30, 2024 | 23.70 | 23.70 | 23.31 | 23.33 | 223,325 | -0.47(-1.97%) |
Jan 29, 2024 | 23.51 | 23.84 | 23.45 | 23.80 | 408,404 | +0.30(+1.28%) |
Jan 26, 2024 | 23.46 | 23.65 | 23.45 | 23.50 | 176,301 | +0.08(+0.34%) |
Jan 25, 2024 | 23.38 | 23.52 | 23.16 | 23.42 | 268,213 | +0.22(+0.95%) |
Jan 24, 2024 | 23.43 | 23.59 | 23.16 | 23.20 | 572,748 | -0.11(-0.47%) |
Jan 23, 2024 | 23.25 | 23.44 | 23.16 | 23.31 | 324,016 | +0.06(+0.26%) |
Jan 22, 2024 | 23.35 | 23.59 | 23.11 | 23.25 | 290,209 | -0.01(-0.04%) |
Jan 19, 2024 | 23.11 | 23.27 | 22.76 | 23.26 | 278,230 | +0.22(+0.95%) |
Jan 18, 2024 | 22.92 | 23.08 | 22.70 | 23.04 | 551,806 | +0.18(+0.79%) |
Jan 17, 2024 | 22.94 | 23.17 | 22.71 | 22.86 | 680,686 | -0.34(-1.47%) |
Jan 16, 2024 | 23.40 | 23.40 | 23.06 | 23.20 | 527,059 | -0.33(-1.40%) |
Jan 12, 2024 | 23.69 | 23.98 | 23.47 | 23.53 | 298,772 | +0.01(+0.04%) |
Jan 11, 2024 | 23.54 | 23.59 | 23.14 | 23.52 | 250,104 | -0.13(-0.55%) |
Jan 10, 2024 | 23.46 | 23.65 | 23.41 | 23.65 | 395,225 | +0.24(+1.03%) |
Jan 09, 2024 | 23.43 | 23.47 | 23.24 | 23.41 | 328,609 | -0.19(-0.81%) |
Jan 08, 2024 | 23.06 | 23.60 | 22.99 | 23.60 | 346,386 | +0.56(+2.43%) |
Jan 05, 2024 | 22.74 | 23.25 | 22.68 | 23.04 | 197,673 | +0.18(+0.79%) |
Jan 04, 2024 | 22.91 | 23.07 | 22.83 | 22.86 | 286,961 | -0.09(-0.39%) |
Jan 03, 2024 | 23.26 | 23.34 | 22.70 | 22.95 | 420,769 | -0.54(-2.30%) |