Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 23.56 | 23.89 | 23.40 | 23.79 | 314,930 | +0.18(+0.75%) |
Mar 27, 2024 | 22.85 | 23.61 | 22.78 | 23.61 | 136,234 | +0.95(+4.19%) |
Mar 26, 2024 | 23.04 | 23.10 | 22.65 | 22.66 | 101,074 | -0.28(-1.21%) |
Mar 25, 2024 | 22.94 | 23.20 | 22.84 | 22.94 | 79,445 | +0.12(+0.52%) |
Mar 22, 2024 | 23.36 | 23.36 | 22.80 | 22.82 | 149,786 | -0.44(-1.87%) |
Mar 21, 2024 | 23.09 | 23.44 | 22.91 | 23.25 | 168,883 | +0.16(+0.69%) |
Mar 20, 2024 | 22.20 | 23.34 | 21.97 | 23.09 | 133,040 | +0.78(+3.50%) |
Mar 19, 2024 | 22.11 | 22.53 | 22.11 | 22.31 | 112,682 | +0.22(+0.98%) |
Mar 18, 2024 | 22.45 | 22.55 | 22.08 | 22.10 | 128,451 | -0.46(-2.06%) |
Mar 15, 2024 | 22.26 | 22.86 | 22.25 | 22.56 | 409,458 | +0.23(+1.02%) |
Mar 14, 2024 | 22.93 | 22.93 | 22.24 | 22.33 | 116,990 | -0.72(-3.13%) |
Mar 13, 2024 | 23.10 | 23.44 | 23.00 | 23.05 | 99,549 | -0.13(-0.55%) |
Mar 12, 2024 | 23.39 | 23.46 | 23.03 | 23.18 | 98,560 | -0.28(-1.18%) |
Mar 11, 2024 | 23.27 | 23.52 | 23.27 | 23.46 | 80,316 | +0.03(+0.13%) |
Mar 08, 2024 | 23.94 | 24.13 | 23.37 | 23.43 | 172,329 | -0.23(-0.96%) |
Mar 07, 2024 | 23.86 | 24.10 | 23.58 | 23.66 | 121,726 | +0.04(+0.17%) |
Mar 06, 2024 | 23.48 | 23.96 | 23.02 | 23.62 | 149,849 | +0.10(+0.42%) |
Mar 05, 2024 | 22.53 | 23.58 | 22.53 | 23.52 | 158,567 | +0.83(+3.66%) |
Mar 04, 2024 | 22.70 | 23.12 | 22.50 | 22.69 | 86,970 | -0.01(-0.04%) |
Mar 01, 2024 | 22.62 | 22.84 | 22.25 | 22.70 | 124,360 | -0.11(-0.48%) |
Feb 29, 2024 | 22.87 | 23.28 | 22.65 | 22.81 | 130,052 | +0.43(+1.90%) |
Feb 28, 2024 | 22.30 | 22.52 | 22.30 | 22.38 | 114,525 | -0.09(-0.40%) |
Feb 27, 2024 | 22.54 | 22.72 | 22.39 | 22.47 | 81,947 | +0.04(+0.18%) |
Feb 26, 2024 | 22.67 | 22.82 | 22.26 | 22.43 | 128,440 | -0.37(-1.61%) |
Feb 23, 2024 | 22.94 | 23.16 | 22.70 | 22.80 | 107,416 | -0.09(-0.39%) |
Feb 22, 2024 | 22.93 | 23.19 | 22.68 | 22.89 | 149,081 | -0.16(-0.69%) |
Feb 21, 2024 | 22.99 | 23.13 | 22.82 | 23.04 | 135,324 | +0.09(+0.39%) |
Feb 20, 2024 | 22.75 | 23.09 | 22.66 | 22.96 | 180,778 | +0.00(+0.00%) |
Feb 16, 2024 | 23.08 | 23.26 | 22.75 | 22.96 | 109,223 | -0.34(-1.44%) |
Feb 15, 2024 | 22.64 | 23.34 | 22.51 | 23.29 | 173,850 | +0.81(+3.61%) |
Feb 14, 2024 | 22.40 | 22.58 | 22.14 | 22.48 | 166,582 | +0.32(+1.43%) |
Feb 13, 2024 | 22.62 | 22.81 | 21.91 | 22.16 | 182,372 | -1.35(-5.72%) |
Feb 12, 2024 | 23.02 | 23.78 | 23.01 | 23.51 | 205,658 | +0.41(+1.76%) |
Feb 09, 2024 | 22.68 | 23.14 | 22.48 | 23.10 | 138,587 | +0.45(+2.01%) |
Feb 08, 2024 | 22.36 | 22.70 | 22.31 | 22.65 | 191,915 | +0.18(+0.79%) |
Feb 07, 2024 | 22.43 | 22.73 | 22.00 | 22.47 | 118,692 | -0.04(-0.18%) |
Feb 06, 2024 | 22.64 | 22.88 | 22.34 | 22.51 | 144,290 | -0.17(-0.74%) |
Feb 05, 2024 | 22.74 | 22.88 | 22.38 | 22.68 | 196,973 | -0.35(-1.50%) |
Feb 02, 2024 | 22.64 | 23.24 | 22.59 | 23.02 | 199,359 | -0.09(-0.39%) |
Feb 01, 2024 | 23.36 | 23.59 | 22.38 | 23.11 | 177,859 | -0.17(-0.72%) |
Jan 31, 2024 | 24.23 | 24.37 | 23.28 | 23.28 | 170,006 | -1.34(-5.42%) |
Jan 30, 2024 | 24.60 | 24.80 | 24.41 | 24.62 | 129,720 | -0.04(-0.16%) |
Jan 29, 2024 | 24.12 | 24.70 | 24.00 | 24.66 | 361,960 | +0.46(+1.92%) |
Jan 26, 2024 | 24.30 | 24.57 | 24.08 | 24.19 | 234,929 | +0.00(+0.00%) |
Jan 25, 2024 | 24.51 | 24.52 | 23.77 | 24.19 | 256,721 | +0.12(+0.49%) |
Jan 24, 2024 | 23.99 | 24.50 | 23.05 | 24.07 | 189,322 | +0.47(+2.01%) |
Jan 23, 2024 | 24.25 | 24.25 | 23.58 | 23.60 | 141,523 | -0.36(-1.49%) |
Jan 22, 2024 | 23.54 | 24.01 | 23.54 | 23.95 | 158,370 | +0.57(+2.45%) |
Jan 19, 2024 | 22.96 | 23.38 | 22.65 | 23.38 | 173,104 | +0.56(+2.47%) |
Jan 18, 2024 | 22.80 | 22.93 | 22.63 | 22.82 | 134,625 | +0.06(+0.26%) |
Jan 17, 2024 | 22.47 | 22.92 | 22.47 | 22.76 | 116,984 | +0.06(+0.26%) |
Jan 16, 2024 | 22.81 | 22.94 | 22.58 | 22.70 | 178,199 | -0.48(-2.07%) |
Jan 12, 2024 | 23.56 | 23.56 | 22.83 | 23.18 | 99,815 | -0.12(-0.50%) |
Jan 11, 2024 | 23.32 | 23.76 | 22.90 | 23.30 | 111,234 | -0.25(-1.08%) |
Jan 10, 2024 | 23.42 | 23.64 | 23.26 | 23.55 | 110,462 | -0.04(-0.17%) |
Jan 09, 2024 | 23.64 | 23.79 | 23.22 | 23.59 | 135,004 | -0.38(-1.59%) |
Jan 08, 2024 | 23.96 | 24.20 | 23.74 | 23.97 | 367,609 | +0.09(+0.37%) |
Jan 05, 2024 | 23.50 | 23.98 | 23.35 | 23.88 | 217,815 | +0.24(+1.04%) |
Jan 04, 2024 | 23.53 | 23.98 | 23.45 | 23.64 | 193,574 | +0.24(+1.05%) |
Jan 03, 2024 | 24.27 | 24.28 | 23.35 | 23.39 | 269,451 | -0.96(-3.94%) |