Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 22.39 | 22.48 | 22.33 | 22.45 | 2,096,203 | +0.22(+0.99%) |
Mar 26, 2024 | 22.32 | 22.45 | 22.21 | 22.23 | 1,224,357 | +0.01(+0.05%) |
Mar 25, 2024 | 22.38 | 22.43 | 22.21 | 22.22 | 893,707 | -0.06(-0.27%) |
Mar 22, 2024 | 22.50 | 22.61 | 22.27 | 22.28 | 747,188 | -0.24(-1.07%) |
Mar 21, 2024 | 22.50 | 22.57 | 22.43 | 22.52 | 789,379 | +0.10(+0.45%) |
Mar 20, 2024 | 22.14 | 22.47 | 22.04 | 22.42 | 564,142 | +0.28(+1.26%) |
Mar 19, 2024 | 21.91 | 22.15 | 21.91 | 22.14 | 672,825 | +0.24(+1.10%) |
Mar 18, 2024 | 22.01 | 22.04 | 21.88 | 21.90 | 530,444 | -0.06(-0.27%) |
Mar 15, 2024 | 21.77 | 22.05 | 21.77 | 21.96 | 1,073,778 | +0.03(+0.14%) |
Mar 14, 2024 | 22.02 | 22.08 | 21.87 | 21.93 | 520,874 | -0.11(-0.50%) |
Mar 13, 2024 | 21.92 | 22.13 | 21.90 | 22.04 | 473,927 | +0.06(+0.27%) |
Mar 12, 2024 | 22.06 | 22.06 | 21.96 | 21.98 | 629,077 | -0.07(-0.32%) |
Mar 11, 2024 | 21.89 | 22.18 | 21.89 | 22.05 | 628,769 | +0.05(+0.23%) |
Mar 08, 2024 | 22.17 | 22.20 | 21.87 | 22.00 | 563,947 | +0.00(+0.00%) |
Mar 07, 2024 | 22.01 | 22.11 | 21.91 | 22.00 | 734,725 | +0.10(+0.46%) |
Mar 06, 2024 | 21.97 | 21.97 | 21.80 | 21.90 | 789,648 | +0.15(+0.69%) |
Mar 05, 2024 | 22.00 | 22.03 | 21.66 | 21.75 | 944,608 | -0.28(-1.27%) |
Mar 04, 2024 | 22.00 | 22.22 | 21.90 | 22.03 | 567,548 | +0.07(+0.32%) |
Mar 01, 2024 | 22.10 | 22.10 | 21.80 | 21.96 | 928,611 | +0.14(+0.64%) |
Feb 29, 2024 | 21.79 | 21.87 | 21.55 | 21.82 | 1,125,693 | +0.22(+1.02%) |
Feb 28, 2024 | 21.71 | 21.93 | 21.59 | 21.60 | 696,355 | -0.33(-1.50%) |
Feb 27, 2024 | 22.18 | 22.18 | 21.65 | 21.93 | 1,406,003 | -0.18(-0.81%) |
Feb 26, 2024 | 21.85 | 22.20 | 21.72 | 22.11 | 802,086 | +0.27(+1.24%) |
Feb 23, 2024 | 22.37 | 22.37 | 21.59 | 21.84 | 1,267,279 | -0.37(-1.67%) |
Feb 22, 2024 | 22.74 | 22.92 | 22.09 | 22.21 | 2,624,887 | +2.13(+10.61%) |
Feb 21, 2024 | 20.23 | 20.31 | 19.71 | 20.08 | 849,943 | -0.30(-1.47%) |
Feb 20, 2024 | 20.43 | 20.72 | 20.36 | 20.38 | 614,307 | -0.31(-1.50%) |
Feb 16, 2024 | 20.71 | 20.91 | 20.66 | 20.69 | 622,761 | -0.23(-1.10%) |
Feb 15, 2024 | 20.66 | 21.12 | 20.63 | 20.92 | 575,726 | +0.37(+1.80%) |
Feb 14, 2024 | 20.53 | 20.76 | 20.37 | 20.55 | 516,252 | +0.28(+1.38%) |
Feb 13, 2024 | 20.60 | 20.79 | 20.24 | 20.27 | 917,419 | -0.93(-4.39%) |
Feb 12, 2024 | 21.10 | 21.36 | 21.05 | 21.20 | 488,059 | +0.19(+0.90%) |
Feb 09, 2024 | 20.98 | 21.21 | 20.78 | 21.01 | 547,465 | +0.10(+0.48%) |
Feb 08, 2024 | 20.44 | 20.97 | 20.39 | 20.91 | 648,752 | +0.52(+2.55%) |
Feb 07, 2024 | 20.45 | 20.46 | 20.16 | 20.39 | 549,994 | +0.05(+0.25%) |
Feb 06, 2024 | 20.37 | 20.57 | 20.22 | 20.34 | 613,517 | -0.06(-0.29%) |
Feb 05, 2024 | 20.51 | 20.51 | 20.22 | 20.40 | 478,880 | -0.36(-1.73%) |
Feb 02, 2024 | 20.72 | 20.97 | 20.66 | 20.76 | 488,442 | -0.21(-1.00%) |
Feb 01, 2024 | 20.36 | 20.97 | 20.32 | 20.97 | 511,823 | +0.72(+3.56%) |
Jan 31, 2024 | 20.56 | 20.81 | 20.25 | 20.25 | 481,573 | -0.30(-1.46%) |
Jan 30, 2024 | 20.69 | 20.78 | 20.54 | 20.55 | 189,813 | -0.31(-1.49%) |
Jan 29, 2024 | 20.45 | 20.86 | 20.28 | 20.86 | 248,298 | +0.36(+1.76%) |
Jan 26, 2024 | 20.60 | 20.73 | 20.43 | 20.50 | 326,620 | -0.02(-0.10%) |
Jan 25, 2024 | 20.80 | 20.90 | 20.44 | 20.52 | 307,512 | +0.00(+0.00%) |
Jan 24, 2024 | 20.67 | 20.67 | 20.36 | 20.52 | 426,540 | +0.11(+0.54%) |
Jan 23, 2024 | 20.59 | 20.66 | 20.22 | 20.41 | 409,167 | +0.05(+0.25%) |
Jan 22, 2024 | 19.94 | 20.41 | 19.88 | 20.36 | 788,314 | +0.62(+3.14%) |
Jan 19, 2024 | 19.62 | 19.79 | 19.27 | 19.74 | 423,036 | +0.20(+1.02%) |
Jan 18, 2024 | 19.93 | 19.93 | 19.39 | 19.54 | 370,711 | -0.22(-1.11%) |
Jan 17, 2024 | 19.63 | 19.91 | 19.57 | 19.76 | 430,751 | -0.28(-1.40%) |
Jan 16, 2024 | 20.13 | 20.22 | 19.81 | 20.04 | 859,354 | -0.24(-1.18%) |
Jan 12, 2024 | 20.87 | 20.87 | 20.04 | 20.28 | 558,606 | -0.31(-1.51%) |
Jan 11, 2024 | 20.62 | 20.71 | 20.37 | 20.59 | 703,489 | -0.15(-0.72%) |
Jan 10, 2024 | 20.65 | 20.91 | 20.57 | 20.74 | 529,911 | -0.03(-0.14%) |
Jan 09, 2024 | 20.64 | 20.87 | 20.60 | 20.77 | 422,403 | -0.19(-0.91%) |
Jan 08, 2024 | 20.75 | 20.96 | 20.59 | 20.96 | 433,669 | +0.30(+1.45%) |
Jan 05, 2024 | 19.97 | 20.78 | 19.90 | 20.66 | 717,765 | +0.53(+2.63%) |
Jan 04, 2024 | 19.56 | 20.22 | 19.45 | 20.13 | 648,494 | +0.64(+3.28%) |
Jan 03, 2024 | 19.58 | 19.66 | 19.25 | 19.49 | 748,073 | -0.26(-1.32%) |