Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.71 | 22.16 | 21.67 | 21.70 | 154,146 | +0.01(+0.05%) |
Mar 27, 2024 | 21.71 | 21.99 | 21.63 | 21.69 | 173,742 | +0.06(+0.28%) |
Mar 26, 2024 | 22.23 | 22.23 | 21.61 | 21.63 | 150,886 | -0.51(-2.30%) |
Mar 25, 2024 | 21.79 | 22.16 | 21.77 | 22.14 | 128,758 | +0.33(+1.51%) |
Mar 22, 2024 | 21.54 | 21.89 | 21.23 | 21.81 | 189,299 | +0.26(+1.21%) |
Mar 21, 2024 | 22.01 | 22.14 | 21.54 | 21.55 | 210,148 | -0.43(-1.96%) |
Mar 20, 2024 | 21.65 | 22.10 | 21.37 | 21.98 | 150,288 | +0.21(+0.96%) |
Mar 19, 2024 | 21.56 | 21.85 | 21.31 | 21.77 | 166,849 | +0.04(+0.18%) |
Mar 18, 2024 | 22.02 | 22.06 | 21.65 | 21.73 | 158,859 | -0.36(-1.63%) |
Mar 15, 2024 | 22.12 | 22.44 | 21.91 | 22.09 | 357,562 | -0.11(-0.50%) |
Mar 14, 2024 | 22.93 | 22.93 | 22.05 | 22.20 | 405,344 | -0.85(-3.69%) |
Mar 13, 2024 | 22.69 | 23.09 | 22.61 | 23.05 | 319,050 | +0.29(+1.27%) |
Mar 12, 2024 | 23.19 | 23.19 | 22.68 | 22.76 | 198,985 | -0.50(-2.15%) |
Mar 11, 2024 | 22.83 | 23.56 | 22.80 | 23.26 | 151,252 | +0.35(+1.53%) |
Mar 08, 2024 | 23.72 | 24.16 | 22.83 | 22.91 | 233,927 | -0.72(-3.05%) |
Mar 07, 2024 | 23.48 | 23.79 | 23.42 | 23.63 | 154,362 | +0.28(+1.20%) |
Mar 06, 2024 | 23.22 | 23.39 | 22.89 | 23.35 | 211,970 | +0.13(+0.56%) |
Mar 05, 2024 | 23.57 | 23.88 | 23.15 | 23.22 | 256,668 | -0.52(-2.19%) |
Mar 04, 2024 | 23.27 | 23.77 | 22.71 | 23.74 | 273,908 | +0.50(+2.15%) |
Mar 01, 2024 | 22.62 | 23.49 | 22.59 | 23.24 | 413,173 | +0.68(+3.01%) |
Feb 29, 2024 | 23.39 | 24.21 | 22.50 | 22.56 | 636,760 | -0.85(-3.61%) |
Feb 28, 2024 | 25.48 | 25.48 | 22.70 | 23.41 | 875,547 | -2.07(-8.14%) |
Feb 27, 2024 | 24.41 | 25.50 | 24.30 | 25.48 | 634,793 | +1.22(+5.03%) |
Feb 26, 2024 | 23.93 | 24.36 | 23.88 | 24.26 | 260,619 | +0.20(+0.83%) |
Feb 23, 2024 | 24.16 | 24.17 | 23.64 | 24.06 | 206,048 | -0.22(-0.91%) |
Feb 22, 2024 | 24.53 | 24.53 | 23.85 | 24.28 | 304,551 | -0.20(-0.82%) |
Feb 21, 2024 | 24.58 | 24.72 | 24.03 | 24.48 | 297,835 | -0.34(-1.37%) |
Feb 20, 2024 | 25.07 | 25.24 | 24.74 | 24.82 | 123,650 | -0.58(-2.28%) |
Feb 16, 2024 | 25.62 | 25.71 | 25.19 | 25.40 | 105,420 | -0.28(-1.09%) |
Feb 15, 2024 | 26.20 | 26.36 | 25.40 | 25.68 | 161,279 | -0.38(-1.46%) |
Feb 14, 2024 | 25.17 | 26.08 | 24.97 | 26.06 | 126,479 | +1.15(+4.62%) |
Feb 13, 2024 | 25.51 | 25.51 | 24.64 | 24.91 | 206,022 | -1.26(-4.81%) |
Feb 12, 2024 | 25.18 | 26.21 | 25.18 | 26.17 | 169,479 | +0.82(+3.23%) |
Feb 09, 2024 | 25.25 | 25.60 | 24.90 | 25.35 | 219,426 | +0.08(+0.32%) |
Feb 08, 2024 | 25.02 | 25.40 | 24.97 | 25.27 | 126,118 | +0.05(+0.20%) |
Feb 07, 2024 | 25.60 | 25.60 | 24.79 | 25.22 | 163,092 | -0.47(-1.83%) |
Feb 06, 2024 | 24.52 | 25.88 | 24.30 | 25.69 | 224,279 | +1.15(+4.69%) |
Feb 05, 2024 | 24.35 | 24.73 | 24.08 | 24.54 | 268,310 | -0.11(-0.45%) |
Feb 02, 2024 | 24.71 | 24.94 | 24.42 | 24.65 | 181,471 | -0.34(-1.36%) |
Feb 01, 2024 | 24.65 | 25.04 | 24.10 | 24.99 | 227,971 | +0.40(+1.63%) |
Jan 31, 2024 | 24.95 | 25.28 | 24.46 | 24.59 | 184,581 | -0.41(-1.64%) |
Jan 30, 2024 | 26.05 | 26.05 | 25.00 | 25.00 | 110,338 | -1.24(-4.73%) |
Jan 29, 2024 | 25.71 | 26.24 | 25.41 | 26.24 | 117,241 | +0.64(+2.50%) |
Jan 26, 2024 | 26.31 | 26.51 | 25.48 | 25.60 | 116,478 | -0.36(-1.39%) |
Jan 25, 2024 | 25.84 | 26.16 | 25.64 | 25.96 | 133,285 | +0.20(+0.78%) |
Jan 24, 2024 | 26.51 | 26.51 | 25.57 | 25.76 | 162,132 | -0.52(-1.98%) |
Jan 23, 2024 | 26.68 | 26.74 | 25.96 | 26.28 | 118,729 | -0.17(-0.64%) |
Jan 22, 2024 | 26.29 | 26.91 | 26.17 | 26.45 | 145,297 | +0.27(+1.03%) |
Jan 19, 2024 | 26.11 | 26.28 | 25.56 | 26.18 | 150,378 | +0.06(+0.23%) |
Jan 18, 2024 | 26.26 | 26.68 | 25.94 | 26.12 | 225,337 | +0.00(+0.00%) |
Jan 17, 2024 | 25.96 | 26.54 | 25.68 | 26.12 | 209,112 | -0.34(-1.28%) |
Jan 16, 2024 | 27.56 | 27.56 | 26.42 | 26.46 | 174,834 | -1.51(-5.40%) |
Jan 12, 2024 | 28.19 | 28.76 | 27.76 | 27.97 | 82,824 | -0.12(-0.43%) |
Jan 11, 2024 | 28.55 | 28.55 | 27.76 | 28.09 | 115,605 | -0.70(-2.43%) |
Jan 10, 2024 | 28.49 | 28.92 | 28.09 | 28.79 | 105,627 | +0.19(+0.66%) |
Jan 09, 2024 | 28.86 | 29.30 | 28.54 | 28.60 | 123,869 | -0.66(-2.26%) |
Jan 08, 2024 | 27.93 | 29.26 | 27.75 | 29.26 | 165,268 | +1.08(+3.83%) |
Jan 05, 2024 | 28.46 | 28.63 | 27.93 | 28.18 | 101,478 | -0.51(-1.78%) |
Jan 04, 2024 | 28.42 | 28.86 | 28.20 | 28.69 | 155,941 | +0.20(+0.70%) |
Jan 03, 2024 | 29.09 | 29.09 | 28.29 | 28.49 | 138,937 | -0.80(-2.73%) |