Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 27.26 | 27.93 | 26.89 | 27.31 | 35,853 | +0.20(+0.74%) |
Mar 27, 2024 | 27.01 | 27.34 | 26.93 | 27.11 | 36,476 | +0.10(+0.37%) |
Mar 26, 2024 | 26.24 | 27.04 | 26.07 | 27.01 | 41,367 | +1.35(+5.26%) |
Mar 25, 2024 | 26.43 | 26.66 | 25.46 | 25.66 | 73,552 | -0.51(-1.95%) |
Mar 22, 2024 | 25.54 | 26.29 | 25.52 | 26.17 | 55,724 | +0.67(+2.63%) |
Mar 21, 2024 | 25.10 | 25.64 | 24.64 | 25.50 | 52,068 | +0.40(+1.59%) |
Mar 20, 2024 | 24.77 | 25.20 | 24.77 | 25.10 | 42,493 | +0.23(+0.92%) |
Mar 19, 2024 | 23.82 | 24.91 | 23.81 | 24.87 | 48,953 | +0.94(+3.93%) |
Mar 18, 2024 | 23.69 | 24.43 | 23.69 | 23.93 | 48,048 | +0.15(+0.63%) |
Mar 15, 2024 | 23.70 | 24.42 | 23.45 | 23.78 | 78,965 | +0.08(+0.34%) |
Mar 14, 2024 | 24.14 | 24.14 | 23.26 | 23.70 | 53,085 | +0.49(+2.11%) |
Mar 13, 2024 | 22.75 | 23.21 | 22.45 | 23.21 | 47,116 | +0.90(+4.03%) |
Mar 12, 2024 | 22.25 | 22.52 | 22.08 | 22.31 | 39,636 | -0.14(-0.62%) |
Mar 11, 2024 | 23.02 | 23.02 | 22.18 | 22.45 | 50,671 | -0.84(-3.61%) |
Mar 08, 2024 | 23.51 | 24.74 | 23.27 | 23.29 | 60,031 | +0.20(+0.87%) |
Mar 07, 2024 | 22.35 | 23.25 | 22.35 | 23.09 | 43,538 | +0.54(+2.39%) |
Mar 06, 2024 | 21.50 | 22.74 | 21.21 | 22.55 | 41,418 | +0.22(+0.99%) |
Mar 05, 2024 | 23.95 | 23.95 | 22.33 | 22.33 | 66,168 | -1.93(-7.96%) |
Mar 04, 2024 | 23.55 | 24.55 | 23.55 | 24.26 | 45,642 | +0.48(+2.02%) |
Mar 01, 2024 | 23.73 | 24.22 | 23.37 | 23.78 | 47,179 | +0.05(+0.21%) |
Feb 29, 2024 | 23.66 | 23.73 | 23.14 | 23.73 | 30,226 | +0.12(+0.51%) |
Feb 28, 2024 | 23.31 | 23.86 | 23.31 | 23.61 | 26,583 | +0.03(+0.13%) |
Feb 27, 2024 | 23.31 | 23.81 | 23.31 | 23.58 | 25,037 | +0.18(+0.77%) |
Feb 26, 2024 | 21.91 | 23.50 | 21.91 | 23.40 | 40,261 | +0.44(+1.92%) |
Feb 23, 2024 | 23.21 | 23.50 | 22.78 | 22.96 | 48,082 | -0.51(-2.17%) |
Feb 22, 2024 | 23.59 | 23.69 | 23.24 | 23.47 | 31,409 | -0.22(-0.93%) |
Feb 21, 2024 | 23.54 | 23.77 | 22.08 | 23.69 | 39,339 | -0.04(-0.17%) |
Feb 20, 2024 | 24.00 | 24.33 | 23.73 | 23.73 | 26,301 | -0.27(-1.12%) |
Feb 16, 2024 | 23.80 | 24.59 | 23.80 | 24.00 | 57,459 | +0.06(+0.25%) |
Feb 15, 2024 | 24.21 | 24.21 | 23.90 | 23.94 | 32,300 | -0.06(-0.25%) |
Feb 14, 2024 | 23.80 | 24.01 | 23.80 | 24.00 | 24,029 | +0.24(+1.01%) |
Feb 13, 2024 | 23.31 | 23.82 | 23.23 | 23.76 | 32,069 | -0.06(-0.25%) |
Feb 12, 2024 | 23.58 | 23.97 | 22.84 | 23.82 | 29,631 | +0.11(+0.46%) |
Feb 09, 2024 | 23.61 | 24.16 | 23.61 | 23.71 | 24,806 | -0.11(-0.46%) |
Feb 08, 2024 | 23.33 | 23.83 | 23.09 | 23.82 | 24,311 | +0.40(+1.71%) |
Feb 07, 2024 | 23.78 | 24.23 | 23.42 | 23.42 | 34,452 | -0.45(-1.89%) |
Feb 06, 2024 | 23.66 | 24.03 | 23.30 | 23.87 | 39,904 | +0.15(+0.63%) |
Feb 05, 2024 | 22.92 | 24.02 | 22.92 | 23.72 | 31,051 | +0.49(+2.11%) |
Feb 02, 2024 | 22.55 | 23.24 | 22.54 | 23.23 | 23,316 | +0.20(+0.87%) |
Feb 01, 2024 | 22.96 | 23.42 | 22.39 | 23.03 | 31,753 | +0.04(+0.17%) |
Jan 31, 2024 | 23.54 | 23.55 | 22.89 | 22.99 | 36,232 | -0.35(-1.50%) |
Jan 30, 2024 | 23.89 | 23.89 | 23.33 | 23.34 | 26,380 | -0.63(-2.63%) |
Jan 29, 2024 | 23.27 | 24.00 | 23.27 | 23.97 | 28,590 | +0.24(+1.01%) |
Jan 26, 2024 | 23.34 | 23.73 | 23.15 | 23.73 | 30,517 | +0.65(+2.82%) |
Jan 25, 2024 | 22.53 | 23.25 | 22.27 | 23.08 | 28,832 | +0.55(+2.44%) |
Jan 24, 2024 | 23.08 | 23.08 | 22.31 | 22.53 | 25,880 | -0.57(-2.47%) |
Jan 23, 2024 | 23.80 | 23.80 | 23.10 | 23.10 | 24,650 | -0.66(-2.78%) |
Jan 22, 2024 | 23.08 | 23.83 | 22.93 | 23.76 | 52,345 | +0.68(+2.95%) |
Jan 19, 2024 | 22.77 | 23.08 | 22.06 | 23.08 | 29,783 | +0.14(+0.61%) |
Jan 18, 2024 | 24.01 | 24.01 | 22.80 | 22.94 | 38,120 | -0.96(-4.02%) |
Jan 17, 2024 | 22.94 | 24.35 | 22.79 | 23.90 | 61,271 | +0.83(+3.60%) |
Jan 16, 2024 | 22.24 | 23.12 | 20.04 | 23.07 | 55,836 | +0.60(+2.67%) |
Jan 12, 2024 | 22.00 | 22.50 | 21.89 | 22.47 | 39,280 | +0.48(+2.18%) |
Jan 11, 2024 | 21.76 | 22.20 | 21.46 | 21.99 | 31,343 | +0.24(+1.10%) |
Jan 10, 2024 | 21.79 | 22.09 | 21.57 | 21.75 | 41,973 | -0.24(-1.09%) |
Jan 09, 2024 | 22.00 | 22.18 | 21.77 | 21.99 | 27,639 | -0.21(-0.95%) |
Jan 08, 2024 | 22.16 | 22.32 | 21.68 | 22.20 | 36,563 | -0.09(-0.40%) |
Jan 05, 2024 | 22.31 | 22.51 | 22.03 | 22.29 | 47,352 | -0.13(-0.58%) |
Jan 04, 2024 | 22.26 | 23.05 | 22.26 | 22.42 | 69,336 | -0.05(-0.22%) |
Jan 03, 2024 | 22.05 | 22.88 | 22.05 | 22.47 | 36,281 | +0.18(+0.81%) |