Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 22.88 | 22.58 | 22.58 | 22.68 | 2,205,639 | -0.20(-0.87%) |
Mar 27, 2024 | 22.34 | 22.91 | 22.21 | 22.88 | 1,072,836 | +0.73(+3.30%) |
Mar 26, 2024 | 22.65 | 22.71 | 22.13 | 22.15 | 1,043,694 | -0.36(-1.60%) |
Mar 25, 2024 | 21.91 | 22.75 | 21.87 | 22.51 | 1,716,421 | +0.50(+2.27%) |
Mar 22, 2024 | 22.30 | 22.37 | 21.98 | 22.01 | 630,325 | -0.26(-1.17%) |
Mar 21, 2024 | 21.91 | 22.34 | 21.89 | 22.27 | 1,343,764 | +0.60(+2.77%) |
Mar 20, 2024 | 21.49 | 21.87 | 21.30 | 21.67 | 961,660 | +0.18(+0.84%) |
Mar 19, 2024 | 21.28 | 21.68 | 21.28 | 21.49 | 1,072,744 | +0.07(+0.33%) |
Mar 18, 2024 | 22.11 | 22.21 | 21.41 | 21.42 | 1,301,793 | -0.76(-3.43%) |
Mar 15, 2024 | 21.94 | 22.25 | 21.90 | 22.18 | 3,110,515 | +0.03(+0.14%) |
Mar 14, 2024 | 22.45 | 22.60 | 21.85 | 22.15 | 1,693,771 | -0.47(-2.08%) |
Mar 13, 2024 | 23.01 | 23.18 | 22.59 | 22.62 | 1,122,616 | -0.52(-2.25%) |
Mar 12, 2024 | 23.20 | 23.22 | 22.89 | 23.14 | 1,644,460 | +0.06(+0.26%) |
Mar 11, 2024 | 22.99 | 23.13 | 22.87 | 23.08 | 640,504 | -0.04(-0.17%) |
Mar 08, 2024 | 23.57 | 23.67 | 23.11 | 23.12 | 1,239,717 | -0.24(-1.02%) |
Mar 07, 2024 | 23.16 | 23.54 | 23.13 | 23.36 | 969,918 | +0.42(+1.82%) |
Mar 06, 2024 | 23.02 | 23.07 | 22.63 | 22.94 | 1,253,664 | +0.19(+0.83%) |
Mar 05, 2024 | 22.50 | 22.98 | 22.47 | 22.75 | 1,557,144 | +0.00(+0.00%) |
Mar 04, 2024 | 22.64 | 22.87 | 22.50 | 22.75 | 1,282,282 | +0.36(+1.60%) |
Mar 01, 2024 | 21.77 | 22.49 | 21.57 | 22.39 | 1,590,613 | +0.74(+3.40%) |
Feb 29, 2024 | 22.12 | 22.21 | 21.52 | 21.66 | 2,246,210 | -0.12(-0.55%) |
Feb 28, 2024 | 21.14 | 21.80 | 21.03 | 21.78 | 1,359,927 | +0.11(+0.51%) |
Feb 27, 2024 | 21.91 | 22.07 | 21.52 | 21.67 | 2,079,800 | -0.07(-0.32%) |
Feb 26, 2024 | 21.48 | 21.80 | 21.44 | 21.74 | 970,709 | +0.12(+0.55%) |
Feb 23, 2024 | 21.45 | 21.70 | 21.19 | 21.62 | 1,828,849 | +0.19(+0.88%) |
Feb 22, 2024 | 21.37 | 21.62 | 21.31 | 21.43 | 1,587,795 | +0.10(+0.47%) |
Feb 21, 2024 | 21.46 | 21.54 | 20.96 | 21.33 | 1,666,765 | -0.42(-1.92%) |
Feb 20, 2024 | 21.84 | 21.97 | 21.67 | 21.75 | 1,018,127 | -0.44(-1.97%) |
Feb 16, 2024 | 22.06 | 22.40 | 21.93 | 22.18 | 1,200,027 | -0.02(-0.09%) |
Feb 15, 2024 | 21.78 | 22.27 | 21.71 | 22.20 | 1,945,853 | +0.63(+2.91%) |
Feb 14, 2024 | 21.38 | 21.68 | 21.15 | 21.58 | 1,563,100 | +0.52(+2.46%) |
Feb 13, 2024 | 21.72 | 21.94 | 20.87 | 21.06 | 2,298,556 | -1.37(-6.13%) |
Feb 12, 2024 | 22.19 | 22.51 | 22.03 | 22.43 | 1,823,256 | +0.23(+1.03%) |
Feb 09, 2024 | 21.87 | 22.20 | 21.58 | 22.20 | 1,516,619 | +0.45(+2.06%) |
Feb 08, 2024 | 21.04 | 21.77 | 20.84 | 21.76 | 2,571,050 | +0.66(+3.11%) |
Feb 07, 2024 | 21.01 | 21.53 | 20.92 | 21.10 | 1,848,994 | -0.39(-1.81%) |
Feb 06, 2024 | 21.55 | 21.72 | 21.42 | 21.49 | 1,155,728 | -0.07(-0.32%) |
Feb 05, 2024 | 21.69 | 21.74 | 21.27 | 21.56 | 1,367,027 | -0.27(-1.23%) |
Feb 02, 2024 | 21.55 | 22.04 | 21.47 | 21.83 | 1,150,350 | -0.07(-0.32%) |
Feb 01, 2024 | 21.72 | 21.91 | 21.45 | 21.90 | 1,978,182 | +0.26(+1.20%) |
Jan 31, 2024 | 22.00 | 22.58 | 21.63 | 21.64 | 1,921,295 | -0.59(-2.64%) |
Jan 30, 2024 | 22.22 | 22.40 | 22.14 | 22.22 | 654,994 | -0.01(-0.04%) |
Jan 29, 2024 | 21.96 | 22.27 | 21.68 | 22.23 | 730,412 | +0.20(+0.90%) |
Jan 26, 2024 | 22.14 | 22.29 | 21.94 | 22.03 | 809,664 | -0.11(-0.49%) |
Jan 25, 2024 | 22.73 | 22.73 | 22.11 | 22.14 | 826,965 | -0.29(-1.29%) |
Jan 24, 2024 | 22.86 | 22.86 | 22.34 | 22.43 | 810,019 | -0.24(-1.05%) |
Jan 23, 2024 | 22.81 | 22.88 | 22.59 | 22.67 | 1,034,999 | +0.10(+0.44%) |
Jan 22, 2024 | 22.36 | 22.60 | 22.24 | 22.57 | 1,275,207 | +0.36(+1.61%) |
Jan 19, 2024 | 22.28 | 22.38 | 21.88 | 22.21 | 1,286,736 | +0.10(+0.45%) |
Jan 18, 2024 | 22.06 | 22.18 | 21.81 | 22.11 | 1,138,286 | +0.48(+2.21%) |
Jan 17, 2024 | 21.86 | 21.97 | 21.54 | 21.64 | 1,142,853 | -0.56(-2.51%) |
Jan 16, 2024 | 22.15 | 22.26 | 21.98 | 22.19 | 847,213 | -0.12(-0.54%) |
Jan 12, 2024 | 22.81 | 22.82 | 22.26 | 22.31 | 581,882 | -0.19(-0.84%) |
Jan 11, 2024 | 22.20 | 22.52 | 22.03 | 22.50 | 1,006,017 | +0.21(+0.94%) |
Jan 10, 2024 | 22.15 | 22.30 | 21.92 | 22.29 | 764,839 | +0.10(+0.45%) |
Jan 09, 2024 | 22.35 | 22.46 | 22.15 | 22.19 | 543,832 | -0.58(-2.54%) |
Jan 08, 2024 | 22.39 | 22.84 | 22.38 | 22.77 | 715,548 | +0.39(+1.73%) |
Jan 05, 2024 | 22.40 | 22.65 | 22.34 | 22.38 | 861,865 | -0.19(-0.84%) |
Jan 04, 2024 | 22.79 | 22.88 | 22.47 | 22.57 | 881,401 | -0.42(-1.82%) |
Jan 03, 2024 | 23.12 | 23.17 | 22.86 | 22.99 | 1,166,510 | -0.42(-1.79%) |