Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 23.29 | 23.39 | 23.12 | 23.12 | 37,955 | -0.28(-1.20%) |
Mar 27, 2024 | 23.33 | 23.40 | 23.18 | 23.40 | 22,146 | +0.04(+0.17%) |
Mar 26, 2024 | 23.68 | 23.68 | 23.36 | 23.36 | 60,687 | +0.30(+1.30%) |
Mar 25, 2024 | 23.29 | 23.30 | 22.70 | 23.06 | 176,171 | -1.79(-7.20%) |
Mar 22, 2024 | 25.00 | 25.00 | 24.80 | 24.85 | 33,679 | +0.27(+1.08%) |
Mar 21, 2024 | 24.69 | 24.70 | 24.54 | 24.59 | 27,424 | +0.26(+1.05%) |
Mar 20, 2024 | 23.88 | 24.83 | 23.88 | 24.33 | 77,990 | +0.19(+0.81%) |
Mar 19, 2024 | 23.29 | 24.62 | 23.28 | 24.14 | 29,448 | -0.10(-0.43%) |
Mar 18, 2024 | 24.41 | 24.66 | 24.23 | 24.24 | 49,942 | +0.01(+0.04%) |
Mar 15, 2024 | 24.35 | 24.50 | 24.23 | 24.23 | 33,681 | -0.15(-0.62%) |
Mar 14, 2024 | 25.24 | 25.24 | 24.29 | 24.38 | 20,007 | -0.64(-2.56%) |
Mar 13, 2024 | 25.00 | 25.35 | 25.00 | 25.02 | 43,464 | +0.49(+2.00%) |
Mar 12, 2024 | 24.64 | 24.64 | 24.30 | 24.53 | 208,353 | +0.51(+2.12%) |
Mar 11, 2024 | 24.65 | 24.66 | 23.91 | 24.02 | 57,528 | -0.31(-1.27%) |
Mar 08, 2024 | 24.60 | 24.60 | 24.20 | 24.33 | 73,711 | -0.10(-0.41%) |
Mar 07, 2024 | 24.47 | 24.54 | 24.35 | 24.43 | 49,768 | -0.06(-0.24%) |
Mar 06, 2024 | 24.23 | 25.37 | 24.23 | 24.49 | 66,283 | +0.06(+0.25%) |
Mar 05, 2024 | 24.78 | 25.56 | 24.35 | 24.43 | 124,609 | -0.20(-0.81%) |
Mar 04, 2024 | 24.80 | 25.86 | 24.61 | 24.63 | 83,441 | +1.21(+5.17%) |
Mar 01, 2024 | 23.48 | 23.50 | 23.01 | 23.42 | 90,774 | +1.30(+5.88%) |
Feb 29, 2024 | 22.03 | 22.64 | 21.94 | 22.12 | 60,131 | +0.20(+0.91%) |
Feb 28, 2024 | 22.89 | 22.89 | 21.87 | 21.92 | 36,619 | -0.89(-3.90%) |
Feb 27, 2024 | 22.84 | 23.01 | 22.76 | 22.81 | 31,453 | +0.06(+0.26%) |
Feb 26, 2024 | 22.60 | 23.32 | 22.60 | 22.75 | 73,681 | +0.75(+3.41%) |
Feb 23, 2024 | 21.20 | 22.06 | 21.20 | 22.00 | 65,403 | -0.06(-0.27%) |
Feb 22, 2024 | 22.40 | 22.50 | 22.00 | 22.06 | 333,922 | +0.23(+1.05%) |
Feb 21, 2024 | 22.16 | 22.16 | 21.72 | 21.83 | 35,024 | +0.79(+3.75%) |
Feb 20, 2024 | 21.17 | 21.17 | 20.85 | 21.04 | 26,573 | -0.34(-1.59%) |
Feb 16, 2024 | 21.50 | 21.50 | 21.37 | 21.38 | 68,643 | +0.02(+0.09%) |
Feb 15, 2024 | 21.41 | 21.50 | 21.28 | 21.36 | 78,307 | +0.28(+1.33%) |
Feb 14, 2024 | 20.85 | 21.08 | 20.65 | 21.08 | 64,119 | +0.38(+1.81%) |
Feb 13, 2024 | 21.04 | 21.04 | 20.67 | 20.70 | 55,904 | -0.56(-2.61%) |
Feb 12, 2024 | 21.17 | 21.34 | 21.13 | 21.26 | 36,925 | +0.34(+1.63%) |
Feb 09, 2024 | 20.70 | 20.96 | 20.68 | 20.92 | 70,463 | +0.09(+0.43%) |
Feb 08, 2024 | 20.89 | 20.92 | 20.78 | 20.83 | 22,733 | -0.01(-0.05%) |
Feb 07, 2024 | 21.30 | 21.30 | 20.78 | 20.84 | 80,845 | -0.99(-4.54%) |
Feb 06, 2024 | 21.60 | 21.85 | 21.48 | 21.83 | 78,336 | +1.57(+7.75%) |
Feb 05, 2024 | 19.79 | 20.33 | 19.79 | 20.26 | 42,779 | -0.07(-0.34%) |
Feb 02, 2024 | 20.25 | 20.58 | 20.12 | 20.33 | 61,056 | -0.70(-3.33%) |
Feb 01, 2024 | 21.00 | 21.30 | 20.85 | 21.03 | 47,450 | +0.09(+0.43%) |
Jan 31, 2024 | 21.01 | 21.11 | 20.81 | 20.94 | 88,874 | -0.95(-4.34%) |
Jan 30, 2024 | 21.78 | 21.90 | 21.75 | 21.89 | 34,498 | -0.53(-2.36%) |
Jan 29, 2024 | 23.00 | 23.00 | 22.14 | 22.42 | 94,625 | -1.46(-6.11%) |
Jan 26, 2024 | 24.00 | 24.00 | 23.80 | 23.88 | 74,559 | -2.23(-8.53%) |
Jan 25, 2024 | 26.38 | 26.41 | 26.02 | 26.11 | 24,076 | -0.01(-0.04%) |
Jan 24, 2024 | 26.01 | 26.29 | 26.01 | 26.12 | 57,840 | +0.22(+0.84%) |
Jan 23, 2024 | 25.82 | 25.93 | 25.59 | 25.90 | 103,102 | +0.57(+2.25%) |
Jan 22, 2024 | 25.28 | 25.42 | 25.27 | 25.33 | 67,216 | -0.09(-0.35%) |
Jan 19, 2024 | 24.85 | 25.48 | 24.83 | 25.42 | 91,573 | +0.54(+2.19%) |
Jan 18, 2024 | 25.00 | 25.01 | 24.75 | 24.88 | 66,080 | +0.48(+1.97%) |
Jan 17, 2024 | 24.41 | 24.46 | 24.12 | 24.39 | 98,002 | -0.86(-3.39%) |
Jan 16, 2024 | 25.48 | 25.48 | 25.18 | 25.25 | 42,021 | -1.79(-6.61%) |
Jan 12, 2024 | 27.07 | 27.19 | 27.01 | 27.04 | 21,076 | +0.11(+0.40%) |
Jan 11, 2024 | 26.89 | 27.00 | 26.59 | 26.93 | 20,872 | +0.34(+1.28%) |
Jan 10, 2024 | 26.46 | 26.64 | 26.02 | 26.59 | 28,433 | -0.40(-1.48%) |
Jan 09, 2024 | 26.90 | 27.38 | 26.90 | 26.99 | 19,726 | +0.72(+2.74%) |
Jan 08, 2024 | 25.95 | 26.30 | 25.91 | 26.27 | 27,720 | +0.03(+0.11%) |
Jan 05, 2024 | 26.82 | 26.82 | 25.30 | 26.24 | 37,622 | -1.00(-3.67%) |
Jan 04, 2024 | 27.24 | 27.35 | 27.11 | 27.24 | 30,138 | +0.29(+1.08%) |
Jan 03, 2024 | 26.83 | 27.06 | 26.83 | 26.95 | 56,812 | -0.94(-3.37%) |