Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 26.70 | 26.71 | 26.66 | 26.64 | 2,099,065 | -0.01(-0.04%) |
Mar 27, 2024 | 26.67 | 26.80 | 26.55 | 26.65 | 1,645,384 | -0.11(-0.41%) |
Mar 26, 2024 | 26.63 | 26.99 | 26.39 | 26.76 | 1,866,978 | -0.28(-1.04%) |
Mar 25, 2024 | 26.32 | 27.17 | 26.25 | 27.04 | 3,986,396 | +0.31(+1.16%) |
Mar 22, 2024 | 25.80 | 26.92 | 25.79 | 26.73 | 3,870,322 | +2.00(+8.09%) |
Mar 21, 2024 | 24.81 | 24.95 | 24.64 | 24.73 | 2,950,541 | -0.75(-2.94%) |
Mar 20, 2024 | 24.80 | 25.66 | 24.80 | 25.48 | 3,540,620 | +0.41(+1.64%) |
Mar 19, 2024 | 24.12 | 25.22 | 23.95 | 25.07 | 4,158,068 | +1.59(+6.77%) |
Mar 18, 2024 | 23.15 | 23.56 | 22.09 | 23.48 | 5,050,120 | +0.15(+0.64%) |
Mar 15, 2024 | 23.40 | 23.89 | 23.23 | 23.33 | 2,979,026 | -0.15(-0.64%) |
Mar 14, 2024 | 22.19 | 23.59 | 22.04 | 23.48 | 6,081,020 | +2.04(+9.51%) |
Mar 13, 2024 | 21.20 | 21.74 | 21.20 | 21.44 | 1,750,505 | +0.20(+0.94%) |
Mar 12, 2024 | 21.09 | 21.32 | 20.74 | 21.24 | 1,164,491 | +0.00(+0.00%) |
Mar 11, 2024 | 21.36 | 21.38 | 20.94 | 21.24 | 1,020,161 | -0.20(-0.93%) |
Mar 08, 2024 | 21.32 | 21.85 | 21.28 | 21.44 | 1,020,750 | +0.07(+0.33%) |
Mar 07, 2024 | 21.48 | 21.60 | 21.16 | 21.37 | 1,397,320 | -0.25(-1.16%) |
Mar 06, 2024 | 21.35 | 21.64 | 21.05 | 21.62 | 1,972,879 | +0.01(+0.05%) |
Mar 05, 2024 | 21.92 | 21.94 | 21.59 | 21.61 | 1,349,034 | -0.12(-0.55%) |
Mar 04, 2024 | 20.90 | 21.86 | 20.87 | 21.73 | 3,585,023 | +0.88(+4.22%) |
Mar 01, 2024 | 20.62 | 20.87 | 20.04 | 20.85 | 3,270,470 | +1.36(+6.98%) |
Feb 29, 2024 | 19.15 | 19.52 | 19.08 | 19.49 | 1,078,751 | +0.24(+1.25%) |
Feb 28, 2024 | 18.84 | 19.45 | 18.82 | 19.25 | 1,880,269 | +0.30(+1.58%) |
Feb 27, 2024 | 18.53 | 19.37 | 18.40 | 18.95 | 2,879,557 | +0.64(+3.50%) |
Feb 26, 2024 | 18.26 | 18.56 | 18.16 | 18.31 | 842,172 | +0.12(+0.66%) |
Feb 23, 2024 | 18.22 | 18.50 | 18.15 | 18.19 | 515,845 | -0.11(-0.60%) |
Feb 22, 2024 | 18.39 | 18.64 | 18.28 | 18.30 | 580,640 | +0.16(+0.88%) |
Feb 21, 2024 | 18.29 | 18.33 | 18.02 | 18.14 | 536,235 | -0.32(-1.73%) |
Feb 20, 2024 | 18.43 | 18.69 | 18.32 | 18.46 | 1,297,814 | +0.34(+1.88%) |
Feb 16, 2024 | 18.10 | 18.30 | 18.00 | 18.12 | 606,322 | -0.15(-0.82%) |
Feb 15, 2024 | 18.27 | 18.34 | 18.02 | 18.27 | 798,406 | +0.04(+0.22%) |
Feb 14, 2024 | 17.84 | 18.23 | 17.75 | 18.23 | 744,772 | +0.60(+3.40%) |
Feb 13, 2024 | 17.77 | 17.84 | 17.46 | 17.63 | 600,372 | -0.49(-2.70%) |
Feb 12, 2024 | 18.10 | 18.35 | 17.96 | 18.12 | 535,212 | +0.01(+0.06%) |
Feb 09, 2024 | 18.11 | 18.28 | 17.86 | 18.11 | 1,332,183 | +0.52(+2.96%) |
Feb 08, 2024 | 17.36 | 17.59 | 17.19 | 17.59 | 1,132,447 | +0.20(+1.15%) |
Feb 07, 2024 | 17.75 | 17.92 | 17.39 | 17.39 | 1,062,160 | -0.29(-1.64%) |
Feb 06, 2024 | 18.05 | 18.07 | 17.39 | 17.68 | 2,240,793 | -0.48(-2.64%) |
Feb 05, 2024 | 18.15 | 18.20 | 17.67 | 18.16 | 1,039,903 | +0.17(+0.94%) |
Feb 02, 2024 | 17.89 | 18.10 | 17.77 | 17.99 | 1,278,337 | -0.36(-1.96%) |
Feb 01, 2024 | 18.17 | 18.36 | 17.83 | 18.35 | 1,200,708 | -0.06(-0.33%) |
Jan 31, 2024 | 18.50 | 18.84 | 18.36 | 18.41 | 1,538,037 | -0.10(-0.54%) |
Jan 30, 2024 | 18.10 | 18.52 | 17.91 | 18.51 | 1,274,729 | +0.44(+2.43%) |
Jan 29, 2024 | 17.88 | 18.07 | 17.65 | 18.07 | 914,546 | -0.11(-0.61%) |
Jan 26, 2024 | 18.45 | 18.46 | 18.09 | 18.18 | 502,254 | -0.24(-1.30%) |
Jan 25, 2024 | 18.41 | 18.60 | 18.17 | 18.42 | 687,999 | +0.06(+0.33%) |
Jan 24, 2024 | 18.51 | 18.66 | 18.30 | 18.36 | 1,097,063 | +0.23(+1.27%) |
Jan 23, 2024 | 17.61 | 18.14 | 17.57 | 18.13 | 1,068,201 | +0.66(+3.78%) |
Jan 22, 2024 | 17.30 | 17.48 | 17.19 | 17.47 | 891,207 | +0.15(+0.87%) |
Jan 19, 2024 | 17.02 | 17.43 | 16.89 | 17.32 | 830,791 | +0.22(+1.29%) |
Jan 18, 2024 | 17.06 | 17.17 | 16.96 | 17.10 | 930,635 | -0.15(-0.87%) |
Jan 17, 2024 | 17.35 | 17.48 | 17.20 | 17.25 | 663,383 | -0.10(-0.58%) |
Jan 16, 2024 | 17.33 | 17.36 | 17.16 | 17.35 | 1,260,274 | -0.54(-3.02%) |
Jan 12, 2024 | 17.89 | 18.04 | 17.66 | 17.89 | 900,926 | -0.06(-0.33%) |
Jan 11, 2024 | 18.01 | 18.08 | 17.80 | 17.95 | 747,972 | -0.34(-1.86%) |
Jan 10, 2024 | 17.77 | 18.29 | 17.75 | 18.29 | 1,119,806 | +0.73(+4.16%) |
Jan 09, 2024 | 17.71 | 17.76 | 17.52 | 17.56 | 516,904 | -0.22(-1.24%) |
Jan 08, 2024 | 17.51 | 17.84 | 17.50 | 17.78 | 947,899 | +0.28(+1.60%) |
Jan 05, 2024 | 17.31 | 17.52 | 17.30 | 17.50 | 885,665 | +0.25(+1.45%) |
Jan 04, 2024 | 16.96 | 17.50 | 16.88 | 17.25 | 1,267,987 | -0.26(-1.48%) |
Jan 03, 2024 | 17.61 | 17.70 | 17.35 | 17.51 | 1,270,160 | -0.32(-1.79%) |