Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 25.43 | 25.27 | 25.27 | 25.19 | 845,312 | -0.13(-0.51%) |
Mar 27, 2024 | 24.89 | 25.36 | 24.59 | 25.32 | 746,706 | +0.57(+2.30%) |
Mar 26, 2024 | 24.88 | 25.00 | 24.45 | 24.75 | 567,400 | +0.09(+0.36%) |
Mar 25, 2024 | 24.74 | 24.83 | 24.14 | 24.66 | 853,652 | +0.16(+0.65%) |
Mar 22, 2024 | 24.88 | 24.88 | 24.23 | 24.50 | 747,069 | -0.25(-1.01%) |
Mar 21, 2024 | 24.48 | 24.95 | 24.32 | 24.75 | 771,013 | +0.34(+1.39%) |
Mar 20, 2024 | 24.39 | 24.90 | 23.96 | 24.41 | 770,613 | +0.16(+0.66%) |
Mar 19, 2024 | 24.18 | 24.43 | 23.54 | 24.25 | 769,154 | -0.06(-0.25%) |
Mar 18, 2024 | 23.23 | 25.00 | 23.01 | 24.31 | 1,607,939 | +1.08(+4.65%) |
Mar 15, 2024 | 23.38 | 23.78 | 22.66 | 23.23 | 1,883,354 | -0.44(-1.86%) |
Mar 14, 2024 | 24.21 | 24.27 | 23.20 | 23.67 | 763,545 | -0.53(-2.19%) |
Mar 13, 2024 | 24.46 | 24.73 | 23.96 | 24.20 | 578,202 | -0.26(-1.06%) |
Mar 12, 2024 | 23.75 | 24.48 | 23.40 | 24.46 | 1,190,569 | +0.71(+2.99%) |
Mar 11, 2024 | 23.58 | 23.78 | 23.32 | 23.75 | 616,320 | +0.11(+0.47%) |
Mar 08, 2024 | 23.57 | 23.96 | 23.57 | 23.64 | 631,648 | +0.26(+1.11%) |
Mar 07, 2024 | 23.33 | 23.49 | 23.11 | 23.38 | 715,563 | +0.35(+1.52%) |
Mar 06, 2024 | 23.75 | 23.75 | 22.76 | 23.03 | 663,125 | -0.15(-0.65%) |
Mar 05, 2024 | 24.09 | 24.20 | 22.86 | 23.18 | 906,257 | -0.97(-4.02%) |
Mar 04, 2024 | 24.22 | 24.33 | 23.92 | 24.15 | 978,237 | +0.10(+0.42%) |
Mar 01, 2024 | 23.59 | 24.44 | 23.12 | 24.05 | 1,282,185 | +0.55(+2.34%) |
Feb 29, 2024 | 24.04 | 24.28 | 23.12 | 23.50 | 936,414 | -0.20(-0.84%) |
Feb 28, 2024 | 24.04 | 24.61 | 23.67 | 23.70 | 916,913 | -0.45(-1.86%) |
Feb 27, 2024 | 23.45 | 24.49 | 23.43 | 24.15 | 1,430,551 | +1.02(+4.41%) |
Feb 26, 2024 | 22.40 | 23.50 | 22.36 | 23.13 | 981,544 | +0.68(+3.03%) |
Feb 23, 2024 | 22.97 | 23.07 | 22.37 | 22.45 | 844,484 | -0.54(-2.35%) |
Feb 22, 2024 | 21.72 | 23.09 | 21.66 | 22.99 | 1,377,980 | +1.33(+6.14%) |
Feb 21, 2024 | 22.38 | 22.56 | 21.56 | 21.66 | 900,139 | -0.92(-4.07%) |
Feb 20, 2024 | 22.71 | 23.28 | 22.56 | 22.58 | 1,001,792 | -0.13(-0.57%) |
Feb 16, 2024 | 26.00 | 26.00 | 22.70 | 22.71 | 2,347,234 | -1.75(-7.15%) |
Feb 15, 2024 | 24.21 | 25.00 | 24.20 | 24.46 | 1,533,528 | +0.26(+1.07%) |
Feb 14, 2024 | 23.35 | 24.39 | 23.20 | 24.20 | 1,884,757 | +1.15(+4.99%) |
Feb 13, 2024 | 23.20 | 23.61 | 22.51 | 23.05 | 1,894,514 | -0.90(-3.76%) |
Feb 12, 2024 | 23.13 | 24.20 | 23.03 | 23.95 | 1,398,823 | +0.94(+4.09%) |
Feb 09, 2024 | 22.65 | 23.05 | 22.56 | 23.01 | 1,184,878 | +0.52(+2.31%) |
Feb 08, 2024 | 22.33 | 22.62 | 22.13 | 22.49 | 1,023,469 | +0.23(+1.03%) |
Feb 07, 2024 | 22.03 | 22.63 | 21.98 | 22.26 | 992,410 | +0.24(+1.09%) |
Feb 06, 2024 | 21.38 | 22.05 | 21.08 | 22.02 | 1,049,826 | +0.55(+2.56%) |
Feb 05, 2024 | 21.47 | 21.99 | 21.14 | 21.47 | 1,296,644 | -0.11(-0.51%) |
Feb 02, 2024 | 21.40 | 21.76 | 20.87 | 21.58 | 1,398,512 | -0.05(-0.23%) |
Feb 01, 2024 | 21.31 | 22.38 | 20.96 | 21.63 | 3,048,909 | +0.53(+2.51%) |
Jan 31, 2024 | 22.00 | 22.00 | 21.00 | 21.10 | 1,768,492 | -0.77(-3.52%) |
Jan 30, 2024 | 22.35 | 22.37 | 21.30 | 21.87 | 2,298,375 | -0.46(-2.06%) |
Jan 29, 2024 | 21.79 | 22.33 | 21.60 | 22.33 | 2,077,202 | +0.67(+3.09%) |
Jan 26, 2024 | 23.14 | 23.32 | 21.52 | 21.66 | 2,996,776 | -1.30(-5.66%) |
Jan 25, 2024 | 22.93 | 23.26 | 22.61 | 22.96 | 1,784,149 | +0.09(+0.39%) |
Jan 24, 2024 | 23.67 | 23.67 | 22.84 | 22.87 | 1,388,973 | -0.57(-2.43%) |
Jan 23, 2024 | 23.74 | 23.80 | 23.01 | 23.44 | 2,343,117 | -0.12(-0.51%) |
Jan 22, 2024 | 22.71 | 24.30 | 22.60 | 23.56 | 4,167,249 | -0.86(-3.52%) |
Jan 19, 2024 | 24.68 | 24.68 | 24.02 | 24.42 | 5,014,778 | -0.32(-1.29%) |
Jan 18, 2024 | 24.82 | 25.14 | 24.43 | 24.74 | 1,970,305 | -0.08(-0.32%) |
Jan 17, 2024 | 24.43 | 25.35 | 24.22 | 24.82 | 1,665,260 | +0.21(+0.85%) |
Jan 16, 2024 | 23.60 | 25.47 | 23.37 | 24.61 | 2,543,636 | +1.41(+6.08%) |
Jan 12, 2024 | 23.74 | 24.08 | 23.09 | 23.20 | 1,370,520 | -0.25(-1.07%) |
Jan 11, 2024 | 24.48 | 24.55 | 23.16 | 23.45 | 1,417,477 | -1.06(-4.32%) |
Jan 10, 2024 | 25.08 | 25.10 | 23.83 | 24.51 | 2,679,033 | -0.59(-2.35%) |
Jan 09, 2024 | 27.06 | 27.10 | 24.52 | 25.10 | 2,891,232 | -2.36(-8.59%) |
Jan 08, 2024 | 26.00 | 27.54 | 25.18 | 27.46 | 1,769,369 | +3.18(+13.10%) |
Jan 05, 2024 | 25.00 | 25.03 | 24.05 | 24.28 | 1,218,473 | -1.06(-4.18%) |
Jan 04, 2024 | 25.59 | 25.59 | 24.86 | 25.34 | 1,453,308 | -0.05(-0.20%) |
Jan 03, 2024 | 24.35 | 25.81 | 24.11 | 25.39 | 2,550,571 | +1.23(+5.09%) |