Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 25.52 | 25.78 | 25.63 | 25.69 | 943,208 | +0.25(+0.96%) |
Mar 27, 2024 | 24.59 | 25.51 | 24.59 | 25.45 | 1,016,030 | +1.06(+4.35%) |
Mar 26, 2024 | 24.80 | 24.88 | 24.32 | 24.39 | 977,684 | -0.27(-1.11%) |
Mar 25, 2024 | 24.43 | 24.86 | 24.43 | 24.66 | 1,049,420 | +0.34(+1.41%) |
Mar 22, 2024 | 25.24 | 25.35 | 24.29 | 24.32 | 947,276 | -0.89(-3.54%) |
Mar 21, 2024 | 25.06 | 25.53 | 25.04 | 25.21 | 790,465 | +0.33(+1.34%) |
Mar 20, 2024 | 24.04 | 24.97 | 23.84 | 24.88 | 836,685 | +0.68(+2.80%) |
Mar 19, 2024 | 24.00 | 24.25 | 23.79 | 24.20 | 840,939 | +0.08(+0.33%) |
Mar 18, 2024 | 24.10 | 24.24 | 23.97 | 24.12 | 666,121 | +0.14(+0.57%) |
Mar 15, 2024 | 23.75 | 24.11 | 23.72 | 23.98 | 1,310,175 | +0.04(+0.16%) |
Mar 14, 2024 | 24.23 | 24.23 | 23.56 | 23.95 | 860,014 | -0.39(-1.61%) |
Mar 13, 2024 | 24.18 | 24.58 | 24.18 | 24.34 | 777,444 | +0.17(+0.69%) |
Mar 12, 2024 | 24.14 | 24.40 | 23.80 | 24.17 | 742,862 | -0.04(-0.16%) |
Mar 11, 2024 | 24.24 | 24.54 | 24.06 | 24.21 | 951,090 | -0.13(-0.52%) |
Mar 08, 2024 | 24.30 | 24.76 | 24.23 | 24.34 | 805,486 | +0.34(+1.43%) |
Mar 07, 2024 | 24.33 | 24.52 | 23.88 | 23.99 | 722,718 | -0.16(-0.65%) |
Mar 06, 2024 | 25.01 | 25.01 | 24.14 | 24.15 | 1,592,250 | -0.43(-1.76%) |
Mar 05, 2024 | 24.21 | 25.13 | 24.14 | 24.58 | 1,497,600 | +0.18(+0.72%) |
Mar 04, 2024 | 24.41 | 24.49 | 23.84 | 24.41 | 866,316 | -0.05(-0.20%) |
Mar 01, 2024 | 24.00 | 24.55 | 23.68 | 24.46 | 1,444,082 | +0.46(+1.92%) |
Feb 29, 2024 | 23.76 | 24.08 | 23.55 | 23.99 | 2,160,351 | +0.68(+2.90%) |
Feb 28, 2024 | 22.91 | 23.81 | 22.91 | 23.32 | 1,205,059 | +0.13(+0.55%) |
Feb 27, 2024 | 23.20 | 23.47 | 22.93 | 23.19 | 1,006,755 | +0.28(+1.24%) |
Feb 26, 2024 | 23.12 | 23.25 | 22.70 | 22.91 | 972,500 | -0.32(-1.39%) |
Feb 23, 2024 | 23.48 | 23.63 | 23.19 | 23.23 | 1,101,606 | -0.15(-0.63%) |
Feb 22, 2024 | 23.40 | 23.55 | 22.98 | 23.38 | 1,291,658 | +0.00(+0.00%) |
Feb 21, 2024 | 23.18 | 23.60 | 23.06 | 23.38 | 1,696,969 | +0.09(+0.38%) |
Feb 20, 2024 | 22.78 | 23.29 | 22.69 | 23.29 | 1,464,876 | +0.08(+0.34%) |
Feb 16, 2024 | 22.43 | 23.56 | 22.18 | 23.21 | 1,894,794 | +0.36(+1.59%) |
Feb 15, 2024 | 22.12 | 22.97 | 22.06 | 22.85 | 1,801,219 | +0.98(+4.48%) |
Feb 14, 2024 | 22.24 | 22.45 | 21.82 | 21.87 | 2,403,529 | -0.12(-0.52%) |
Feb 13, 2024 | 22.54 | 22.60 | 21.73 | 21.98 | 2,089,337 | -1.65(-6.99%) |
Feb 12, 2024 | 23.02 | 23.86 | 23.02 | 23.63 | 2,221,239 | +0.72(+3.14%) |
Feb 09, 2024 | 23.16 | 23.22 | 22.75 | 22.91 | 2,268,875 | -0.21(-0.91%) |
Feb 08, 2024 | 21.69 | 23.29 | 21.64 | 23.12 | 3,274,878 | +1.37(+6.32%) |
Feb 07, 2024 | 20.90 | 21.79 | 20.73 | 21.75 | 2,589,309 | +0.96(+4.62%) |
Feb 06, 2024 | 20.88 | 21.17 | 20.62 | 20.79 | 2,559,718 | -0.10(-0.46%) |
Feb 05, 2024 | 20.97 | 21.18 | 20.69 | 20.89 | 1,683,589 | -0.47(-2.20%) |
Feb 02, 2024 | 21.30 | 21.60 | 21.00 | 21.36 | 1,528,209 | -0.41(-1.90%) |
Feb 01, 2024 | 22.05 | 22.17 | 21.05 | 21.77 | 2,993,486 | -0.30(-1.35%) |
Jan 31, 2024 | 22.54 | 22.85 | 21.81 | 22.07 | 3,327,421 | -0.41(-1.84%) |
Jan 30, 2024 | 22.20 | 22.60 | 22.10 | 22.48 | 2,564,991 | +0.18(+0.82%) |
Jan 29, 2024 | 21.85 | 22.35 | 21.79 | 22.30 | 1,203,130 | +0.45(+2.07%) |
Jan 26, 2024 | 21.67 | 21.91 | 21.65 | 21.85 | 1,009,832 | +0.20(+0.93%) |
Jan 25, 2024 | 21.83 | 21.94 | 21.44 | 21.65 | 1,222,406 | +0.27(+1.26%) |
Jan 24, 2024 | 21.91 | 21.94 | 21.28 | 21.38 | 1,717,022 | -0.11(-0.49%) |
Jan 23, 2024 | 22.42 | 22.57 | 21.25 | 21.48 | 1,625,911 | -0.65(-2.95%) |
Jan 22, 2024 | 22.06 | 22.32 | 21.97 | 22.14 | 1,884,318 | +0.27(+1.23%) |
Jan 19, 2024 | 21.04 | 21.87 | 20.84 | 21.87 | 1,407,017 | +0.93(+4.45%) |
Jan 18, 2024 | 21.10 | 21.24 | 20.65 | 20.93 | 1,350,449 | -0.05(-0.23%) |
Jan 17, 2024 | 21.17 | 21.36 | 20.53 | 20.98 | 956,687 | -0.72(-3.32%) |
Jan 16, 2024 | 21.96 | 22.07 | 21.60 | 21.70 | 1,254,541 | -0.61(-2.71%) |
Jan 12, 2024 | 22.43 | 22.66 | 22.16 | 22.31 | 682,924 | +0.20(+0.91%) |
Jan 11, 2024 | 22.36 | 22.47 | 21.85 | 22.11 | 870,852 | -0.44(-1.96%) |
Jan 10, 2024 | 22.20 | 22.71 | 22.19 | 22.55 | 1,024,116 | +0.37(+1.69%) |
Jan 09, 2024 | 22.19 | 22.38 | 21.99 | 22.17 | 1,054,593 | -0.33(-1.45%) |
Jan 08, 2024 | 22.03 | 22.57 | 21.93 | 22.50 | 1,000,236 | +0.37(+1.65%) |
Jan 05, 2024 | 21.60 | 22.53 | 21.45 | 22.14 | 2,496,692 | +0.26(+1.19%) |
Jan 04, 2024 | 21.61 | 22.14 | 21.33 | 21.88 | 1,265,268 | +0.29(+1.34%) |
Jan 03, 2024 | 21.92 | 22.02 | 21.28 | 21.59 | 1,103,668 | -0.82(-3.64%) |