Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.86 | 22.27 | 21.77 | 22.04 | 99,634 | +0.20(+0.92%) |
Mar 27, 2024 | 21.33 | 21.89 | 20.85 | 21.84 | 116,910 | +0.81(+3.85%) |
Mar 26, 2024 | 21.71 | 21.88 | 21.03 | 21.03 | 97,043 | -0.55(-2.55%) |
Mar 25, 2024 | 21.57 | 21.76 | 21.43 | 21.58 | 59,885 | -0.06(-0.28%) |
Mar 22, 2024 | 22.10 | 22.22 | 21.58 | 21.64 | 65,836 | -0.58(-2.61%) |
Mar 21, 2024 | 21.59 | 23.15 | 21.55 | 22.22 | 198,831 | +0.87(+4.07%) |
Mar 20, 2024 | 20.56 | 21.55 | 20.36 | 21.35 | 132,223 | +0.62(+2.99%) |
Mar 19, 2024 | 20.75 | 21.09 | 20.57 | 20.73 | 83,448 | -0.19(-0.91%) |
Mar 18, 2024 | 21.61 | 21.62 | 20.92 | 20.92 | 117,765 | -0.63(-2.92%) |
Mar 15, 2024 | 21.40 | 21.93 | 21.40 | 21.55 | 271,588 | -0.09(-0.42%) |
Mar 14, 2024 | 22.25 | 22.47 | 21.48 | 21.64 | 111,816 | -0.83(-3.69%) |
Mar 13, 2024 | 23.05 | 23.33 | 22.36 | 22.47 | 130,934 | -0.85(-3.64%) |
Mar 12, 2024 | 23.58 | 23.66 | 23.08 | 23.32 | 100,328 | -0.24(-1.02%) |
Mar 11, 2024 | 23.59 | 24.01 | 23.33 | 23.56 | 127,010 | -0.38(-1.59%) |
Mar 08, 2024 | 24.90 | 25.00 | 23.91 | 23.94 | 85,236 | -0.64(-2.60%) |
Mar 07, 2024 | 23.20 | 25.01 | 23.20 | 24.58 | 135,014 | +1.59(+6.92%) |
Mar 06, 2024 | 22.68 | 23.25 | 22.50 | 22.99 | 99,141 | +0.70(+3.14%) |
Mar 05, 2024 | 22.54 | 22.74 | 22.15 | 22.29 | 91,783 | -0.47(-2.07%) |
Mar 04, 2024 | 23.00 | 23.34 | 22.53 | 22.76 | 107,269 | -0.10(-0.44%) |
Mar 01, 2024 | 22.05 | 22.96 | 21.93 | 22.86 | 157,640 | +0.96(+4.38%) |
Feb 29, 2024 | 22.15 | 22.30 | 21.59 | 21.90 | 158,041 | +0.24(+1.11%) |
Feb 28, 2024 | 21.68 | 22.01 | 21.61 | 21.66 | 115,430 | -0.34(-1.55%) |
Feb 27, 2024 | 22.36 | 22.68 | 21.97 | 22.00 | 107,790 | -0.19(-0.86%) |
Feb 26, 2024 | 21.81 | 22.39 | 21.81 | 22.19 | 106,018 | +0.38(+1.74%) |
Feb 23, 2024 | 21.80 | 22.07 | 21.59 | 21.81 | 158,051 | -0.28(-1.27%) |
Feb 22, 2024 | 22.09 | 22.23 | 21.89 | 22.09 | 183,535 | -0.02(-0.09%) |
Feb 21, 2024 | 22.20 | 22.23 | 21.75 | 22.11 | 133,770 | -0.12(-0.54%) |
Feb 20, 2024 | 22.07 | 22.59 | 21.79 | 22.23 | 181,139 | -0.18(-0.80%) |
Feb 16, 2024 | 22.88 | 23.00 | 22.35 | 22.41 | 127,795 | -0.56(-2.44%) |
Feb 15, 2024 | 23.29 | 23.43 | 22.73 | 22.97 | 194,268 | +0.08(+0.35%) |
Feb 14, 2024 | 22.75 | 23.06 | 22.41 | 22.89 | 167,851 | +0.66(+2.97%) |
Feb 13, 2024 | 22.79 | 23.09 | 22.08 | 22.23 | 208,657 | -1.42(-6.00%) |
Feb 12, 2024 | 23.60 | 24.02 | 23.52 | 23.65 | 174,953 | +0.18(+0.77%) |
Feb 09, 2024 | 22.54 | 23.67 | 22.48 | 23.47 | 202,483 | +0.97(+4.31%) |
Feb 08, 2024 | 22.81 | 23.25 | 22.25 | 22.50 | 250,254 | -0.50(-2.17%) |
Feb 07, 2024 | 23.55 | 24.42 | 21.37 | 23.00 | 562,320 | -2.74(-10.64%) |
Feb 06, 2024 | 25.90 | 25.97 | 25.31 | 25.74 | 155,602 | -0.33(-1.27%) |
Feb 05, 2024 | 25.07 | 26.18 | 24.83 | 26.07 | 166,775 | +0.84(+3.33%) |
Feb 02, 2024 | 25.53 | 25.82 | 25.22 | 25.23 | 93,397 | -0.66(-2.55%) |
Feb 01, 2024 | 25.81 | 25.95 | 25.48 | 25.89 | 114,725 | +0.23(+0.90%) |
Jan 31, 2024 | 26.16 | 26.80 | 25.62 | 25.66 | 117,914 | -0.76(-2.88%) |
Jan 30, 2024 | 27.31 | 27.74 | 26.42 | 26.42 | 78,076 | -1.15(-4.17%) |
Jan 29, 2024 | 26.70 | 27.58 | 26.38 | 27.57 | 170,086 | +0.77(+2.87%) |
Jan 26, 2024 | 27.95 | 27.95 | 26.48 | 26.80 | 125,746 | -1.17(-4.18%) |
Jan 25, 2024 | 28.49 | 28.49 | 27.46 | 27.97 | 149,090 | -0.13(-0.46%) |
Jan 24, 2024 | 29.11 | 29.11 | 27.83 | 28.10 | 130,941 | -0.61(-2.12%) |
Jan 23, 2024 | 28.58 | 28.79 | 28.32 | 28.71 | 108,459 | +0.54(+1.92%) |
Jan 22, 2024 | 28.00 | 28.50 | 27.79 | 28.17 | 176,712 | +0.63(+2.29%) |
Jan 19, 2024 | 27.34 | 27.62 | 26.61 | 27.54 | 117,689 | +0.31(+1.14%) |
Jan 18, 2024 | 26.68 | 27.31 | 26.45 | 27.23 | 110,714 | +0.98(+3.73%) |
Jan 17, 2024 | 25.64 | 26.33 | 25.45 | 26.25 | 174,455 | +0.09(+0.34%) |
Jan 16, 2024 | 26.16 | 26.34 | 25.93 | 26.16 | 124,582 | -0.27(-1.02%) |
Jan 12, 2024 | 26.79 | 26.87 | 26.40 | 26.43 | 93,641 | -0.11(-0.41%) |
Jan 11, 2024 | 26.39 | 26.71 | 26.17 | 26.54 | 134,520 | +0.42(+1.61%) |
Jan 10, 2024 | 26.37 | 26.39 | 25.56 | 26.12 | 163,201 | -0.36(-1.36%) |
Jan 09, 2024 | 26.16 | 26.69 | 25.86 | 26.48 | 167,084 | -0.26(-0.97%) |
Jan 08, 2024 | 26.31 | 27.06 | 26.23 | 26.74 | 128,237 | +0.43(+1.63%) |
Jan 05, 2024 | 26.62 | 27.46 | 26.05 | 26.31 | 202,854 | -0.36(-1.35%) |
Jan 04, 2024 | 28.19 | 28.21 | 26.62 | 26.67 | 224,769 | -1.54(-5.46%) |
Jan 03, 2024 | 26.99 | 28.38 | 26.52 | 28.21 | 329,430 | +0.83(+3.03%) |