Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 20.90 | 21.70 | 20.90 | 21.52 | 119,719 | +0.67(+3.21%) |
Mar 27, 2024 | 19.80 | 20.90 | 19.80 | 20.85 | 118,420 | +1.05(+5.30%) |
Mar 26, 2024 | 19.73 | 20.10 | 19.55 | 19.80 | 173,585 | +0.11(+0.53%) |
Mar 25, 2024 | 19.97 | 20.52 | 19.66 | 19.70 | 196,974 | -0.09(-0.43%) |
Mar 22, 2024 | 20.57 | 21.05 | 19.78 | 19.78 | 107,006 | -1.08(-5.18%) |
Mar 21, 2024 | 21.41 | 21.43 | 20.71 | 20.86 | 185,727 | -0.21(-1.00%) |
Mar 20, 2024 | 21.20 | 21.36 | 20.66 | 21.07 | 112,362 | -0.16(-0.75%) |
Mar 19, 2024 | 22.92 | 22.92 | 20.39 | 21.23 | 205,948 | -0.03(-0.14%) |
Mar 18, 2024 | 22.10 | 23.70 | 20.01 | 21.26 | 323,833 | -3.93(-15.60%) |
Mar 15, 2024 | 24.73 | 26.50 | 24.73 | 25.19 | 153,139 | +0.18(+0.72%) |
Mar 14, 2024 | 25.06 | 25.19 | 24.42 | 25.01 | 40,105 | -0.25(-0.99%) |
Mar 13, 2024 | 25.28 | 25.67 | 25.16 | 25.26 | 31,217 | +0.23(+0.92%) |
Mar 12, 2024 | 25.25 | 25.25 | 24.80 | 25.03 | 41,264 | +0.03(+0.12%) |
Mar 11, 2024 | 25.40 | 25.58 | 24.84 | 25.00 | 32,190 | -0.38(-1.50%) |
Mar 08, 2024 | 25.54 | 25.79 | 25.21 | 25.38 | 22,388 | +0.13(+0.51%) |
Mar 07, 2024 | 25.39 | 25.71 | 25.20 | 25.25 | 17,810 | +0.10(+0.40%) |
Mar 06, 2024 | 24.89 | 25.25 | 24.89 | 25.15 | 15,058 | +0.28(+1.13%) |
Mar 05, 2024 | 25.57 | 25.60 | 24.79 | 24.87 | 28,790 | -0.67(-2.62%) |
Mar 04, 2024 | 25.30 | 25.68 | 25.25 | 25.54 | 61,773 | -0.06(-0.23%) |
Mar 01, 2024 | 25.63 | 26.03 | 25.39 | 25.60 | 19,092 | -0.12(-0.47%) |
Feb 29, 2024 | 25.68 | 26.02 | 25.55 | 25.72 | 22,105 | +0.38(+1.50%) |
Feb 28, 2024 | 25.10 | 25.38 | 24.97 | 25.34 | 19,261 | +0.00(+0.00%) |
Feb 27, 2024 | 25.46 | 25.46 | 25.13 | 25.34 | 23,495 | +0.17(+0.68%) |
Feb 26, 2024 | 25.45 | 25.83 | 25.00 | 25.17 | 63,803 | -0.32(-1.26%) |
Feb 23, 2024 | 25.11 | 25.77 | 25.11 | 25.49 | 29,408 | +0.41(+1.63%) |
Feb 22, 2024 | 25.02 | 25.45 | 24.99 | 25.08 | 30,932 | -0.03(-0.12%) |
Feb 21, 2024 | 25.05 | 25.37 | 24.88 | 25.11 | 32,156 | -0.11(-0.44%) |
Feb 20, 2024 | 24.75 | 25.28 | 24.48 | 25.22 | 78,090 | +0.16(+0.64%) |
Feb 16, 2024 | 25.25 | 25.28 | 24.84 | 25.06 | 262,879 | -0.27(-1.07%) |
Feb 15, 2024 | 25.39 | 25.64 | 25.21 | 25.33 | 64,677 | +0.13(+0.52%) |
Feb 14, 2024 | 25.25 | 25.39 | 24.65 | 25.20 | 87,410 | +0.28(+1.12%) |
Feb 13, 2024 | 25.41 | 25.64 | 24.74 | 24.92 | 75,034 | -1.17(-4.48%) |
Feb 12, 2024 | 25.25 | 26.30 | 25.25 | 26.09 | 78,876 | +0.66(+2.60%) |
Feb 09, 2024 | 25.03 | 25.57 | 24.87 | 25.43 | 49,336 | +0.17(+0.67%) |
Feb 08, 2024 | 24.69 | 25.34 | 24.65 | 25.26 | 87,522 | +0.47(+1.90%) |
Feb 07, 2024 | 25.22 | 25.22 | 24.53 | 24.79 | 30,217 | -0.20(-0.80%) |
Feb 06, 2024 | 24.70 | 25.00 | 24.57 | 24.99 | 32,415 | +0.50(+2.04%) |
Feb 05, 2024 | 24.25 | 24.60 | 24.09 | 24.49 | 77,051 | -0.10(-0.41%) |
Feb 02, 2024 | 23.76 | 24.63 | 23.73 | 24.59 | 37,553 | +0.40(+1.65%) |
Feb 01, 2024 | 23.78 | 24.23 | 23.65 | 24.19 | 24,596 | +0.56(+2.37%) |
Jan 31, 2024 | 24.20 | 24.54 | 23.63 | 23.63 | 31,821 | -0.55(-2.27%) |
Jan 30, 2024 | 23.68 | 24.30 | 23.68 | 24.18 | 18,728 | +0.28(+1.17%) |
Jan 29, 2024 | 24.15 | 24.25 | 23.84 | 23.90 | 78,288 | -0.44(-1.81%) |
Jan 26, 2024 | 24.00 | 24.34 | 24.00 | 24.34 | 20,749 | +0.35(+1.46%) |
Jan 25, 2024 | 23.68 | 23.99 | 23.42 | 23.99 | 30,107 | +0.77(+3.32%) |
Jan 24, 2024 | 23.90 | 23.90 | 23.09 | 23.22 | 25,560 | -0.34(-1.44%) |
Jan 23, 2024 | 23.98 | 24.16 | 23.27 | 23.56 | 36,921 | -0.23(-0.97%) |
Jan 22, 2024 | 23.20 | 23.79 | 23.14 | 23.79 | 66,987 | +0.55(+2.37%) |
Jan 19, 2024 | 23.24 | 23.27 | 22.93 | 23.24 | 19,642 | +0.22(+0.96%) |
Jan 18, 2024 | 22.92 | 23.28 | 22.44 | 23.02 | 21,527 | +0.13(+0.57%) |
Jan 17, 2024 | 22.88 | 23.10 | 22.39 | 22.89 | 33,183 | -0.31(-1.34%) |
Jan 16, 2024 | 23.55 | 23.70 | 23.13 | 23.20 | 57,734 | -0.65(-2.73%) |
Jan 12, 2024 | 24.10 | 24.10 | 23.65 | 23.85 | 32,111 | +0.17(+0.72%) |
Jan 11, 2024 | 23.71 | 24.47 | 23.54 | 23.68 | 22,950 | +0.06(+0.25%) |
Jan 10, 2024 | 23.79 | 24.00 | 23.37 | 23.62 | 37,793 | -0.24(-1.01%) |
Jan 09, 2024 | 23.35 | 24.01 | 23.21 | 23.86 | 72,859 | +0.25(+1.06%) |
Jan 08, 2024 | 23.89 | 24.07 | 23.25 | 23.61 | 53,891 | -0.52(-2.15%) |
Jan 05, 2024 | 24.27 | 24.44 | 24.02 | 24.13 | 42,200 | -0.14(-0.58%) |
Jan 04, 2024 | 23.89 | 24.41 | 23.78 | 24.27 | 41,965 | +0.38(+1.59%) |
Jan 03, 2024 | 24.71 | 24.97 | 23.84 | 23.89 | 66,057 | -0.86(-3.47%) |