Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 23.83 | 24.19 | 23.83 | 24.13 | 3,436 | -0.12(-0.49%) |
Mar 27, 2024 | 23.99 | 24.35 | 23.91 | 24.25 | 3,356 | -0.16(-0.66%) |
Mar 26, 2024 | 24.48 | 24.50 | 24.16 | 24.41 | 5,049 | -0.63(-2.52%) |
Mar 25, 2024 | 24.89 | 25.25 | 24.89 | 25.04 | 13,141 | +1.16(+4.88%) |
Mar 22, 2024 | 23.68 | 24.04 | 23.68 | 23.88 | 16,230 | +0.91(+3.97%) |
Mar 21, 2024 | 23.06 | 23.15 | 22.87 | 22.96 | 2,461 | -0.37(-1.57%) |
Mar 20, 2024 | 23.55 | 23.55 | 23.17 | 23.33 | 905 | -0.31(-1.31%) |
Mar 19, 2024 | 23.22 | 23.64 | 23.16 | 23.64 | 1,694 | -0.22(-0.92%) |
Mar 18, 2024 | 23.67 | 24.00 | 23.49 | 23.86 | 5,610 | +0.77(+3.35%) |
Mar 15, 2024 | 23.02 | 23.14 | 22.68 | 23.09 | 4,555 | +0.21(+0.91%) |
Mar 14, 2024 | 21.62 | 22.90 | 21.62 | 22.88 | 2,830 | +1.19(+5.48%) |
Mar 13, 2024 | 21.45 | 21.69 | 21.45 | 21.69 | 4,457 | -0.43(-1.97%) |
Mar 12, 2024 | 21.60 | 22.12 | 21.54 | 22.12 | 8,755 | +0.37(+1.70%) |
Mar 11, 2024 | 21.77 | 21.77 | 21.64 | 21.75 | 5,373 | -0.91(-4.03%) |
Mar 08, 2024 | 22.56 | 22.67 | 22.56 | 22.67 | 627 | -0.38(-1.63%) |
Mar 07, 2024 | 23.08 | 23.08 | 23.05 | 23.05 | 483 | +0.27(+1.19%) |
Mar 06, 2024 | 23.32 | 23.33 | 22.77 | 22.77 | 2,327 | -0.51(-2.17%) |
Mar 05, 2024 | 23.16 | 23.58 | 23.16 | 23.28 | 3,767 | +1.11(+4.98%) |
Mar 04, 2024 | 21.41 | 22.18 | 21.41 | 22.18 | 26,856 | +0.37(+1.69%) |
Mar 01, 2024 | 21.70 | 21.96 | 21.70 | 21.81 | 2,959 | -0.12(-0.56%) |
Feb 29, 2024 | 21.65 | 22.03 | 21.65 | 21.93 | 1,416 | -0.32(-1.45%) |
Feb 28, 2024 | 22.42 | 22.65 | 22.11 | 22.25 | 2,248 | +0.55(+2.54%) |
Feb 27, 2024 | 21.22 | 21.75 | 21.19 | 21.70 | 3,951 | +0.82(+3.94%) |
Feb 26, 2024 | 20.50 | 21.00 | 20.50 | 20.88 | 7,358 | +0.60(+2.95%) |
Feb 23, 2024 | 20.19 | 20.31 | 20.09 | 20.28 | 3,248 | +0.01(+0.05%) |
Feb 22, 2024 | 20.40 | 20.40 | 20.24 | 20.27 | 5,720 | -0.82(-3.87%) |
Feb 21, 2024 | 20.98 | 21.15 | 20.98 | 21.09 | 1,722 | +0.14(+0.67%) |
Feb 20, 2024 | 20.54 | 21.01 | 20.54 | 20.95 | 4,075 | -1.12(-5.08%) |
Feb 16, 2024 | 21.71 | 22.07 | 21.71 | 22.07 | 923 | -0.30(-1.32%) |
Feb 15, 2024 | 22.57 | 22.71 | 22.30 | 22.36 | 6,406 | +0.51(+2.33%) |
Feb 14, 2024 | 21.64 | 21.85 | 21.59 | 21.85 | 4,007 | -0.02(-0.09%) |
Feb 13, 2024 | 21.82 | 21.87 | 21.52 | 21.87 | 3,401 | -0.10(-0.46%) |
Feb 12, 2024 | 22.02 | 22.10 | 21.89 | 21.97 | 7,002 | -0.68(-3.00%) |
Feb 09, 2024 | 22.76 | 22.76 | 22.43 | 22.65 | 2,339 | -0.77(-3.27%) |
Feb 08, 2024 | 23.62 | 23.62 | 23.31 | 23.42 | 4,200 | -0.64(-2.68%) |
Feb 07, 2024 | 23.98 | 24.06 | 23.93 | 24.06 | 6,310 | -0.41(-1.66%) |
Feb 06, 2024 | 24.48 | 24.62 | 24.35 | 24.46 | 822 | +0.39(+1.64%) |
Feb 05, 2024 | 24.14 | 24.14 | 23.96 | 24.07 | 10,879 | -0.44(-1.80%) |
Feb 02, 2024 | 24.40 | 24.54 | 24.32 | 24.51 | 12,372 | +0.43(+1.76%) |
Feb 01, 2024 | 24.45 | 24.45 | 23.87 | 24.09 | 2,247 | -0.65(-2.65%) |
Jan 31, 2024 | 24.70 | 24.74 | 24.70 | 24.74 | 1,037 | +0.07(+0.29%) |
Jan 30, 2024 | 23.91 | 24.67 | 23.91 | 24.67 | 2,928 | +0.84(+3.52%) |
Jan 29, 2024 | 24.33 | 24.42 | 23.78 | 23.83 | 2,103 | -0.45(-1.85%) |
Jan 26, 2024 | 24.23 | 24.46 | 24.18 | 24.28 | 5,146 | -0.14(-0.57%) |
Jan 25, 2024 | 24.34 | 24.55 | 24.25 | 24.42 | 821 | -0.91(-3.60%) |
Jan 24, 2024 | 25.20 | 25.42 | 25.17 | 25.33 | 1,137 | +0.97(+3.97%) |
Jan 23, 2024 | 23.85 | 24.42 | 23.85 | 24.37 | 6,075 | +0.40(+1.65%) |
Jan 22, 2024 | 23.69 | 24.08 | 23.56 | 23.97 | 6,278 | -0.51(-2.06%) |
Jan 19, 2024 | 24.40 | 24.60 | 24.21 | 24.48 | 4,918 | +0.14(+0.55%) |
Jan 18, 2024 | 24.16 | 24.34 | 24.16 | 24.34 | 2,444 | +0.01(+0.04%) |
Jan 17, 2024 | 24.62 | 24.62 | 24.01 | 24.33 | 4,349 | -0.78(-3.10%) |
Jan 16, 2024 | 25.17 | 25.30 | 25.03 | 25.11 | 3,980 | -0.20(-0.78%) |
Jan 12, 2024 | 25.49 | 25.49 | 24.90 | 25.30 | 7,719 | -0.87(-3.32%) |
Jan 11, 2024 | 26.29 | 26.30 | 25.90 | 26.17 | 5,385 | -0.63(-2.33%) |
Jan 10, 2024 | 26.89 | 26.99 | 26.62 | 26.80 | 3,371 | -0.89(-3.23%) |
Jan 09, 2024 | 27.70 | 27.91 | 27.50 | 27.70 | 5,515 | +0.00(+0.00%) |
Jan 08, 2024 | 28.27 | 28.27 | 27.52 | 27.70 | 21,734 | -1.42(-4.89%) |
Jan 05, 2024 | 29.18 | 29.18 | 29.12 | 29.12 | 927 | -0.01(-0.04%) |
Jan 04, 2024 | 29.02 | 29.13 | 29.00 | 29.13 | 328 | -0.59(-1.99%) |
Jan 03, 2024 | 29.48 | 29.88 | 29.48 | 29.72 | 12,123 | +0.51(+1.76%) |