Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 25.88 | 26.40 | 25.04 | 25.19 | 497,354 | -0.72(-2.79%) |
Mar 27, 2024 | 25.56 | 25.93 | 25.09 | 25.91 | 470,837 | +0.49(+1.91%) |
Mar 26, 2024 | 26.17 | 26.32 | 25.29 | 25.42 | 802,441 | -0.49(-1.87%) |
Mar 25, 2024 | 25.75 | 26.95 | 25.59 | 25.91 | 922,424 | +0.07(+0.27%) |
Mar 22, 2024 | 25.88 | 26.28 | 25.35 | 25.84 | 978,736 | +0.12(+0.46%) |
Mar 21, 2024 | 25.37 | 25.88 | 24.52 | 25.72 | 1,110,799 | +0.61(+2.45%) |
Mar 20, 2024 | 24.08 | 25.16 | 23.90 | 25.11 | 803,910 | +0.96(+3.98%) |
Mar 19, 2024 | 24.60 | 25.37 | 23.66 | 24.15 | 1,072,552 | -0.41(-1.65%) |
Mar 18, 2024 | 23.72 | 24.59 | 23.20 | 24.55 | 823,291 | +0.93(+3.94%) |
Mar 15, 2024 | 22.91 | 23.81 | 22.70 | 23.62 | 681,191 | +0.48(+2.05%) |
Mar 14, 2024 | 24.18 | 24.46 | 22.93 | 23.15 | 1,056,874 | -0.93(-3.87%) |
Mar 13, 2024 | 22.79 | 24.26 | 22.71 | 24.08 | 1,135,690 | +1.50(+6.63%) |
Mar 12, 2024 | 21.60 | 22.80 | 21.56 | 22.58 | 672,080 | +1.00(+4.64%) |
Mar 11, 2024 | 22.77 | 22.99 | 21.40 | 21.58 | 516,190 | -0.80(-3.59%) |
Mar 08, 2024 | 22.68 | 22.98 | 22.16 | 22.38 | 415,199 | -0.33(-1.44%) |
Mar 07, 2024 | 22.97 | 23.13 | 22.33 | 22.71 | 984,604 | +0.06(+0.26%) |
Mar 06, 2024 | 21.56 | 23.02 | 21.15 | 22.65 | 1,149,625 | +1.70(+8.14%) |
Mar 05, 2024 | 21.28 | 22.05 | 20.78 | 20.95 | 707,814 | -0.56(-2.63%) |
Mar 04, 2024 | 22.93 | 23.49 | 21.45 | 21.51 | 1,416,389 | -0.57(-2.60%) |
Mar 01, 2024 | 21.90 | 22.23 | 21.07 | 22.09 | 912,108 | +0.28(+1.27%) |
Feb 29, 2024 | 22.22 | 23.23 | 21.19 | 21.81 | 1,881,517 | +0.27(+1.24%) |
Feb 28, 2024 | 21.36 | 21.97 | 21.04 | 21.54 | 665,590 | +0.13(+0.60%) |
Feb 27, 2024 | 22.15 | 23.08 | 21.31 | 21.41 | 1,096,598 | -1.06(-4.72%) |
Feb 26, 2024 | 21.68 | 22.76 | 21.66 | 22.47 | 1,050,111 | +0.72(+3.30%) |
Feb 23, 2024 | 21.40 | 22.12 | 21.02 | 21.75 | 745,236 | +0.44(+2.07%) |
Feb 22, 2024 | 20.90 | 22.48 | 20.67 | 21.31 | 1,410,523 | +0.72(+3.51%) |
Feb 21, 2024 | 20.50 | 20.67 | 20.16 | 20.59 | 521,530 | +0.01(+0.05%) |
Feb 20, 2024 | 20.69 | 21.35 | 20.10 | 20.58 | 757,513 | +0.21(+1.02%) |
Feb 16, 2024 | 19.91 | 20.70 | 19.87 | 20.37 | 533,046 | +0.41(+2.03%) |
Feb 15, 2024 | 19.68 | 20.14 | 19.66 | 19.97 | 519,915 | +0.30(+1.51%) |
Feb 14, 2024 | 19.16 | 19.99 | 19.16 | 19.67 | 682,361 | +0.48(+2.48%) |
Feb 13, 2024 | 18.58 | 19.19 | 18.38 | 19.19 | 319,810 | +0.12(+0.62%) |
Feb 12, 2024 | 18.79 | 19.20 | 18.79 | 19.07 | 394,114 | +0.25(+1.32%) |
Feb 09, 2024 | 18.03 | 18.88 | 17.85 | 18.83 | 1,405,215 | +0.84(+4.68%) |
Feb 08, 2024 | 19.03 | 19.43 | 17.90 | 17.98 | 1,346,229 | -1.16(-6.06%) |
Feb 07, 2024 | 19.41 | 19.74 | 18.66 | 19.14 | 1,568,894 | -1.33(-6.49%) |
Feb 06, 2024 | 20.59 | 21.09 | 20.12 | 20.47 | 966,017 | -0.11(-0.53%) |
Feb 05, 2024 | 21.61 | 21.75 | 20.28 | 20.58 | 997,728 | -1.12(-5.16%) |
Feb 02, 2024 | 21.40 | 21.77 | 21.22 | 21.70 | 537,520 | +0.07(+0.32%) |
Feb 01, 2024 | 21.57 | 21.85 | 21.18 | 21.63 | 853,235 | +0.22(+1.02%) |
Jan 31, 2024 | 21.22 | 22.06 | 20.99 | 21.41 | 1,077,656 | +0.11(+0.54%) |
Jan 30, 2024 | 21.30 | 21.78 | 20.96 | 21.30 | 1,461,538 | +0.21(+1.01%) |
Jan 29, 2024 | 20.26 | 21.16 | 19.96 | 21.08 | 2,153,556 | +0.00(+0.00%) |
Jan 26, 2024 | 20.80 | 21.11 | 19.97 | 21.08 | 1,746,491 | +0.95(+4.72%) |
Jan 25, 2024 | 18.83 | 20.13 | 18.81 | 20.13 | 1,580,563 | +1.31(+6.95%) |
Jan 24, 2024 | 18.57 | 19.19 | 18.42 | 18.83 | 1,518,490 | +0.60(+3.32%) |
Jan 23, 2024 | 18.13 | 18.35 | 17.66 | 18.22 | 1,337,637 | +0.21(+1.16%) |
Jan 22, 2024 | 17.11 | 18.33 | 17.11 | 18.01 | 2,362,355 | +0.98(+5.76%) |
Jan 19, 2024 | 16.57 | 17.11 | 16.49 | 17.03 | 1,363,082 | +0.52(+3.12%) |
Jan 18, 2024 | 16.18 | 16.56 | 15.60 | 16.52 | 1,144,093 | +0.41(+2.55%) |
Jan 17, 2024 | 15.26 | 16.12 | 15.18 | 16.11 | 1,034,840 | +0.57(+3.67%) |
Jan 16, 2024 | 15.85 | 15.72 | 15.30 | 15.54 | 800,467 | -0.30(-1.88%) |
Jan 12, 2024 | 15.68 | 16.13 | 15.68 | 15.83 | 563,682 | +0.20(+1.27%) |
Jan 11, 2024 | 16.29 | 16.45 | 15.58 | 15.64 | 646,667 | -0.31(-1.93%) |
Jan 10, 2024 | 15.30 | 15.98 | 15.20 | 15.94 | 865,650 | +0.59(+3.87%) |
Jan 09, 2024 | 16.10 | 16.33 | 15.30 | 15.35 | 947,360 | -1.09(-6.66%) |
Jan 08, 2024 | 16.49 | 16.49 | 15.95 | 16.44 | 473,944 | +0.11(+0.67%) |
Jan 05, 2024 | 15.95 | 16.49 | 15.95 | 16.33 | 873,880 | +0.24(+1.51%) |
Jan 04, 2024 | 16.71 | 16.89 | 16.03 | 16.09 | 930,114 | -0.54(-3.22%) |
Jan 03, 2024 | 16.69 | 17.05 | 16.58 | 16.63 | 679,883 | -0.18(-1.06%) |