Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 24.15 | 0 | +0.16(+0.67%) | |||
Mar 27, 2024 | 23.29 | 24.02 | 23.29 | 23.99 | 1,320,828 | +0.39(+1.65%) |
Mar 26, 2024 | 23.95 | 23.95 | 23.46 | 23.60 | 2,474,112 | -0.18(-0.76%) |
Mar 25, 2024 | 23.62 | 24.13 | 23.46 | 23.78 | 2,499,975 | +0.20(+0.85%) |
Mar 22, 2024 | 23.43 | 23.61 | 22.88 | 23.58 | 1,802,585 | +0.16(+0.68%) |
Mar 21, 2024 | 23.73 | 23.86 | 23.28 | 23.42 | 1,342,060 | -0.34(-1.43%) |
Mar 20, 2024 | 23.62 | 23.85 | 23.52 | 23.76 | 1,587,470 | -0.03(-0.13%) |
Mar 19, 2024 | 23.63 | 24.09 | 23.63 | 23.79 | 2,352,939 | +0.12(+0.51%) |
Mar 18, 2024 | 23.38 | 23.78 | 23.23 | 23.67 | 940,662 | +0.34(+1.46%) |
Mar 15, 2024 | 23.30 | 23.57 | 23.02 | 23.33 | 2,438,409 | +0.22(+0.95%) |
Mar 14, 2024 | 23.30 | 23.34 | 22.90 | 23.11 | 1,088,725 | -0.05(-0.22%) |
Mar 13, 2024 | 23.06 | 23.49 | 23.01 | 23.16 | 1,736,375 | +0.34(+1.49%) |
Mar 12, 2024 | 22.85 | 22.92 | 22.64 | 22.82 | 1,118,025 | -0.05(-0.22%) |
Mar 11, 2024 | 23.22 | 23.35 | 22.77 | 22.87 | 1,802,329 | -0.57(-2.43%) |
Mar 08, 2024 | 23.46 | 23.65 | 23.36 | 23.44 | 1,880,135 | +0.00(+0.00%) |
Mar 07, 2024 | 23.50 | 23.85 | 23.36 | 23.44 | 1,315,685 | -0.14(-0.59%) |
Mar 06, 2024 | 23.97 | 24.07 | 23.38 | 23.58 | 1,907,211 | -0.20(-0.84%) |
Mar 05, 2024 | 23.32 | 23.86 | 23.25 | 23.78 | 1,452,028 | +0.31(+1.32%) |
Mar 04, 2024 | 23.53 | 23.61 | 23.30 | 23.47 | 1,272,399 | +0.07(+0.30%) |
Mar 01, 2024 | 23.34 | 23.78 | 23.29 | 23.40 | 1,119,331 | +0.27(+1.17%) |
Feb 29, 2024 | 23.29 | 23.56 | 23.11 | 23.13 | 4,056,994 | -0.19(-0.81%) |
Feb 28, 2024 | 23.18 | 23.52 | 23.01 | 23.32 | 1,381,492 | +0.14(+0.60%) |
Feb 27, 2024 | 22.93 | 23.44 | 22.88 | 23.18 | 2,341,711 | +0.36(+1.58%) |
Feb 26, 2024 | 22.61 | 23.01 | 22.44 | 22.82 | 1,409,159 | +0.15(+0.66%) |
Feb 23, 2024 | 22.62 | 22.80 | 22.37 | 22.67 | 976,277 | -0.15(-0.66%) |
Feb 22, 2024 | 22.89 | 23.15 | 22.67 | 22.82 | 1,170,310 | -0.16(-0.70%) |
Feb 21, 2024 | 22.11 | 23.23 | 22.05 | 22.98 | 2,145,515 | +0.99(+4.50%) |
Feb 20, 2024 | 22.24 | 22.49 | 21.95 | 21.99 | 1,190,167 | -0.41(-1.83%) |
Feb 16, 2024 | 22.40 | 0 | +0.32(+1.45%) | |||
Feb 15, 2024 | 21.39 | 22.18 | 21.36 | 22.08 | 2,165,948 | +0.70(+3.27%) |
Feb 14, 2024 | 21.61 | 21.82 | 21.29 | 21.38 | 1,401,207 | -0.08(-0.37%) |
Feb 13, 2024 | 21.69 | 21.80 | 20.82 | 21.46 | 1,849,551 | -0.45(-2.05%) |
Feb 12, 2024 | 21.07 | 22.25 | 21.07 | 21.91 | 2,794,784 | +0.60(+2.82%) |
Feb 09, 2024 | 21.23 | 21.57 | 21.00 | 21.31 | 2,427,199 | +0.82(+4.00%) |
Feb 08, 2024 | 20.15 | 20.67 | 20.12 | 20.49 | 1,521,363 | +0.33(+1.64%) |
Feb 07, 2024 | 20.01 | 20.18 | 19.58 | 20.16 | 2,067,007 | +0.08(+0.40%) |
Feb 06, 2024 | 20.28 | 20.39 | 20.01 | 20.08 | 888,856 | -0.11(-0.54%) |
Feb 05, 2024 | 20.20 | 20.33 | 19.73 | 20.19 | 1,483,372 | -0.16(-0.79%) |
Feb 02, 2024 | 20.73 | 20.95 | 20.30 | 20.35 | 1,164,350 | -0.42(-2.02%) |
Feb 01, 2024 | 20.95 | 21.20 | 20.73 | 20.77 | 2,580,630 | -0.11(-0.53%) |
Jan 31, 2024 | 21.05 | 21.13 | 20.79 | 20.88 | 1,618,233 | -0.25(-1.18%) |
Jan 30, 2024 | 21.08 | 21.35 | 21.04 | 21.13 | 1,285,895 | -0.05(-0.24%) |
Jan 29, 2024 | 21.43 | 21.51 | 21.05 | 21.18 | 1,444,239 | -0.33(-1.53%) |
Jan 26, 2024 | 21.68 | 21.69 | 21.13 | 21.51 | 1,096,022 | -0.15(-0.69%) |
Jan 25, 2024 | 21.46 | 21.70 | 21.33 | 21.66 | 1,356,276 | +0.31(+1.45%) |
Jan 24, 2024 | 20.96 | 21.46 | 20.80 | 21.35 | 2,726,419 | +0.63(+3.04%) |
Jan 23, 2024 | 20.13 | 20.76 | 20.10 | 20.72 | 1,818,055 | +0.54(+2.68%) |
Jan 22, 2024 | 20.51 | 20.51 | 19.95 | 20.18 | 2,927,659 | -0.33(-1.61%) |
Jan 19, 2024 | 20.57 | 20.62 | 20.30 | 20.51 | 2,141,254 | -0.04(-0.19%) |
Jan 18, 2024 | 20.68 | 20.87 | 20.23 | 20.55 | 2,513,668 | -0.08(-0.39%) |
Jan 17, 2024 | 20.82 | 20.99 | 20.18 | 20.63 | 2,669,821 | -0.44(-2.09%) |
Jan 16, 2024 | 22.36 | 22.43 | 20.87 | 21.07 | 2,855,569 | -1.37(-6.11%) |
Jan 15, 2024 | 21.87 | 22.46 | 21.68 | 22.44 | 1,113,884 | +0.63(+2.89%) |
Jan 12, 2024 | 21.50 | 21.82 | 21.44 | 21.81 | 2,469,816 | +0.65(+3.07%) |
Jan 11, 2024 | 20.78 | 21.20 | 20.60 | 21.16 | 2,325,301 | +0.62(+3.02%) |
Jan 10, 2024 | 20.41 | 20.75 | 20.17 | 20.54 | 2,851,890 | +0.21(+1.03%) |
Jan 09, 2024 | 20.30 | 20.47 | 19.92 | 20.33 | 1,537,350 | +0.19(+0.94%) |
Jan 08, 2024 | 20.01 | 20.17 | 19.81 | 20.14 | 1,839,681 | -0.27(-1.32%) |
Jan 05, 2024 | 20.40 | 20.46 | 20.17 | 20.41 | 1,032,755 | +0.18(+0.89%) |
Jan 04, 2024 | 20.16 | 20.28 | 20.02 | 20.23 | 1,775,271 | +0.14(+0.70%) |
Jan 03, 2024 | 19.58 | 20.17 | 19.45 | 20.09 | 2,292,025 | +0.50(+2.55%) |