Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 23.50 | 23.86 | 23.45 | 23.81 | 783,301 | +0.25(+1.06%) |
Mar 27, 2024 | 23.39 | 23.59 | 23.38 | 23.56 | 641,711 | +0.19(+0.81%) |
Mar 26, 2024 | 23.65 | 23.65 | 23.32 | 23.37 | 831,677 | -0.26(-1.10%) |
Mar 25, 2024 | 23.63 | 23.78 | 23.60 | 23.63 | 530,178 | +0.01(+0.04%) |
Mar 22, 2024 | 23.71 | 23.88 | 23.57 | 23.62 | 734,578 | -0.06(-0.25%) |
Mar 21, 2024 | 24.21 | 24.23 | 23.59 | 23.68 | 1,407,304 | -0.70(-2.87%) |
Mar 20, 2024 | 23.79 | 24.53 | 23.75 | 24.38 | 1,504,792 | +0.53(+2.22%) |
Mar 19, 2024 | 23.87 | 23.90 | 23.67 | 23.85 | 842,721 | -0.13(-0.54%) |
Mar 18, 2024 | 24.20 | 24.21 | 23.91 | 23.98 | 619,897 | -0.12(-0.50%) |
Mar 15, 2024 | 24.12 | 24.35 | 24.04 | 24.10 | 859,859 | +0.33(+1.39%) |
Mar 14, 2024 | 23.97 | 24.01 | 23.68 | 23.77 | 665,141 | -0.08(-0.34%) |
Mar 13, 2024 | 23.36 | 23.93 | 23.29 | 23.85 | 910,038 | +0.74(+3.20%) |
Mar 12, 2024 | 23.23 | 23.26 | 22.98 | 23.11 | 559,844 | -0.27(-1.15%) |
Mar 11, 2024 | 23.36 | 23.47 | 23.27 | 23.38 | 834,377 | +0.12(+0.52%) |
Mar 08, 2024 | 23.26 | 23.49 | 23.14 | 23.26 | 882,862 | -0.03(-0.13%) |
Mar 07, 2024 | 23.18 | 23.45 | 23.16 | 23.29 | 858,240 | +0.17(+0.74%) |
Mar 06, 2024 | 22.87 | 23.26 | 22.87 | 23.12 | 1,143,893 | +0.45(+1.99%) |
Mar 05, 2024 | 22.97 | 23.08 | 22.65 | 22.67 | 1,079,772 | -0.20(-0.87%) |
Mar 04, 2024 | 22.41 | 22.91 | 22.38 | 22.87 | 1,094,928 | +0.72(+3.25%) |
Mar 01, 2024 | 21.74 | 22.27 | 21.59 | 22.15 | 1,645,490 | +0.44(+2.03%) |
Feb 29, 2024 | 21.70 | 21.75 | 21.57 | 21.71 | 514,831 | +0.22(+1.02%) |
Feb 28, 2024 | 21.46 | 21.50 | 21.39 | 21.49 | 393,028 | -0.04(-0.19%) |
Feb 27, 2024 | 21.70 | 21.70 | 21.46 | 21.53 | 599,327 | -0.03(-0.14%) |
Feb 26, 2024 | 21.57 | 21.64 | 21.49 | 21.56 | 572,452 | -0.42(-1.91%) |
Feb 23, 2024 | 21.76 | 22.02 | 21.66 | 21.98 | 766,161 | +0.20(+0.92%) |
Feb 22, 2024 | 21.88 | 21.94 | 21.77 | 21.78 | 602,510 | -0.16(-0.73%) |
Feb 21, 2024 | 22.08 | 22.08 | 21.80 | 21.94 | 640,903 | -0.09(-0.41%) |
Feb 20, 2024 | 22.15 | 22.18 | 22.00 | 22.03 | 557,496 | -0.36(-1.61%) |
Feb 16, 2024 | 22.04 | 22.49 | 21.88 | 22.39 | 1,110,517 | +0.45(+2.05%) |
Feb 15, 2024 | 21.81 | 22.05 | 21.80 | 21.94 | 968,767 | +0.56(+2.62%) |
Feb 14, 2024 | 21.18 | 21.50 | 21.15 | 21.38 | 752,049 | +0.26(+1.23%) |
Feb 13, 2024 | 21.39 | 21.39 | 21.05 | 21.12 | 1,015,556 | -0.60(-2.76%) |
Feb 12, 2024 | 21.58 | 21.80 | 21.55 | 21.72 | 550,468 | +0.07(+0.32%) |
Feb 09, 2024 | 21.52 | 21.67 | 21.41 | 21.65 | 501,570 | +0.05(+0.23%) |
Feb 08, 2024 | 21.37 | 21.66 | 21.33 | 21.60 | 699,090 | +0.34(+1.60%) |
Feb 07, 2024 | 21.39 | 21.49 | 21.26 | 21.26 | 521,822 | -0.22(-1.02%) |
Feb 06, 2024 | 21.37 | 21.53 | 21.34 | 21.48 | 525,021 | +0.08(+0.37%) |
Feb 05, 2024 | 21.37 | 21.49 | 21.32 | 21.40 | 661,582 | -0.31(-1.43%) |
Feb 02, 2024 | 21.55 | 21.75 | 21.45 | 21.71 | 1,252,136 | -0.48(-2.16%) |
Feb 01, 2024 | 21.90 | 22.26 | 21.83 | 22.19 | 1,019,910 | +0.33(+1.51%) |
Jan 31, 2024 | 22.18 | 22.33 | 21.81 | 21.86 | 1,030,792 | -0.33(-1.49%) |
Jan 30, 2024 | 22.27 | 22.31 | 21.96 | 22.19 | 544,901 | -0.01(-0.05%) |
Jan 29, 2024 | 22.00 | 22.23 | 21.80 | 22.20 | 674,636 | +0.36(+1.65%) |
Jan 26, 2024 | 21.77 | 21.89 | 21.74 | 21.84 | 911,345 | -0.07(-0.32%) |
Jan 25, 2024 | 21.93 | 22.04 | 21.76 | 21.91 | 1,532,673 | +0.22(+1.01%) |
Jan 24, 2024 | 21.95 | 21.96 | 21.65 | 21.69 | 1,042,046 | +0.19(+0.88%) |
Jan 23, 2024 | 21.38 | 21.50 | 21.34 | 21.50 | 556,112 | +0.37(+1.75%) |
Jan 22, 2024 | 21.04 | 21.34 | 21.00 | 21.13 | 733,660 | -0.49(-2.27%) |
Jan 19, 2024 | 21.73 | 21.73 | 21.50 | 21.62 | 561,295 | -0.15(-0.69%) |
Jan 18, 2024 | 21.51 | 21.79 | 21.48 | 21.77 | 450,644 | +0.18(+0.83%) |
Jan 17, 2024 | 21.72 | 21.75 | 21.55 | 21.59 | 1,033,316 | -0.36(-1.64%) |
Jan 16, 2024 | 22.11 | 22.14 | 21.89 | 21.95 | 720,665 | -0.23(-1.04%) |
Jan 12, 2024 | 22.36 | 22.53 | 22.08 | 22.18 | 713,897 | +0.40(+1.84%) |
Jan 11, 2024 | 21.92 | 22.04 | 21.52 | 21.78 | 899,542 | -0.12(-0.55%) |
Jan 10, 2024 | 21.87 | 21.97 | 21.80 | 21.90 | 745,466 | -0.08(-0.36%) |
Jan 09, 2024 | 22.22 | 22.22 | 21.92 | 21.98 | 621,082 | -0.11(-0.50%) |
Jan 08, 2024 | 22.03 | 22.21 | 21.98 | 22.09 | 582,528 | -0.09(-0.41%) |
Jan 05, 2024 | 22.10 | 22.52 | 22.02 | 22.18 | 1,042,834 | +0.13(+0.59%) |
Jan 04, 2024 | 21.89 | 22.07 | 21.73 | 22.05 | 815,201 | +0.02(+0.09%) |
Jan 03, 2024 | 22.04 | 22.19 | 21.87 | 22.03 | 1,216,576 | -0.61(-2.69%) |