Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 22.27 | 22.70 | 22.27 | 22.70 | 194,246 | +0.00(+0.00%) |
Mar 27, 2024 | 23.76 | 23.76 | 22.65 | 22.70 | 1,059,396 | +0.17(+0.75%) |
Mar 26, 2024 | 22.52 | 22.59 | 22.51 | 22.53 | 16,442 | -0.04(-0.18%) |
Mar 25, 2024 | 22.55 | 22.60 | 22.54 | 22.57 | 19,290 | -0.28(-1.23%) |
Mar 22, 2024 | 22.77 | 22.92 | 22.77 | 22.85 | 17,559 | -0.06(-0.26%) |
Mar 21, 2024 | 22.91 | 22.96 | 22.88 | 22.91 | 9,472 | +0.12(+0.53%) |
Mar 20, 2024 | 21.96 | 22.79 | 21.96 | 22.79 | 14,784 | +0.15(+0.66%) |
Mar 19, 2024 | 22.71 | 23.16 | 22.55 | 22.64 | 16,025 | +0.20(+0.89%) |
Mar 18, 2024 | 22.40 | 23.13 | 22.32 | 22.44 | 16,611 | -0.03(-0.13%) |
Mar 15, 2024 | 22.43 | 22.48 | 22.40 | 22.47 | 18,702 | +0.11(+0.49%) |
Mar 14, 2024 | 21.98 | 22.54 | 21.98 | 22.36 | 20,489 | -0.13(-0.58%) |
Mar 13, 2024 | 22.49 | 22.58 | 22.48 | 22.49 | 14,604 | -0.12(-0.53%) |
Mar 12, 2024 | 22.46 | 22.61 | 22.41 | 22.61 | 14,609 | +0.09(+0.40%) |
Mar 11, 2024 | 22.81 | 22.90 | 22.46 | 22.52 | 15,261 | -0.94(-4.01%) |
Mar 08, 2024 | 24.16 | 24.16 | 23.41 | 23.46 | 17,646 | +0.85(+3.76%) |
Mar 07, 2024 | 22.61 | 23.20 | 22.60 | 22.61 | 14,948 | -0.44(-1.91%) |
Mar 06, 2024 | 23.09 | 23.18 | 23.05 | 23.05 | 17,958 | +0.55(+2.44%) |
Mar 05, 2024 | 22.86 | 22.95 | 22.45 | 22.50 | 26,797 | +0.13(+0.58%) |
Mar 04, 2024 | 22.38 | 22.38 | 22.23 | 22.37 | 21,320 | -0.08(-0.37%) |
Mar 01, 2024 | 22.42 | 22.52 | 22.06 | 22.45 | 21,055 | +0.18(+0.83%) |
Feb 29, 2024 | 22.40 | 22.57 | 22.13 | 22.27 | 20,619 | +0.22(+1.00%) |
Feb 28, 2024 | 22.65 | 22.65 | 21.97 | 22.05 | 20,996 | -0.08(-0.36%) |
Feb 27, 2024 | 22.08 | 22.13 | 22.06 | 22.13 | 21,417 | +0.06(+0.27%) |
Feb 26, 2024 | 21.71 | 22.18 | 21.65 | 22.07 | 28,198 | -0.43(-1.91%) |
Feb 23, 2024 | 21.58 | 22.50 | 21.58 | 22.50 | 21,402 | +0.01(+0.04%) |
Feb 22, 2024 | 23.07 | 23.07 | 22.42 | 22.49 | 28,347 | +0.32(+1.44%) |
Feb 21, 2024 | 21.75 | 22.37 | 21.58 | 22.17 | 18,222 | +0.28(+1.26%) |
Feb 20, 2024 | 21.90 | 21.97 | 21.76 | 21.89 | 19,751 | +0.21(+0.95%) |
Feb 16, 2024 | 21.22 | 22.60 | 21.22 | 21.69 | 11,001 | -0.17(-0.80%) |
Feb 15, 2024 | 21.84 | 22.24 | 21.77 | 21.86 | 22,842 | +0.24(+1.12%) |
Feb 14, 2024 | 21.17 | 21.62 | 21.07 | 21.62 | 33,945 | +0.14(+0.65%) |
Feb 13, 2024 | 21.70 | 22.10 | 21.40 | 21.48 | 50,567 | -0.89(-3.98%) |
Feb 12, 2024 | 22.50 | 22.50 | 21.98 | 22.37 | 16,771 | +0.43(+1.94%) |
Feb 09, 2024 | 21.89 | 22.11 | 21.78 | 21.95 | 50,994 | -0.02(-0.11%) |
Feb 08, 2024 | 22.00 | 22.00 | 21.82 | 21.97 | 24,278 | -0.14(-0.63%) |
Feb 07, 2024 | 22.20 | 22.20 | 22.05 | 22.11 | 20,996 | +0.30(+1.38%) |
Feb 06, 2024 | 21.73 | 21.81 | 21.68 | 21.81 | 13,547 | -0.39(-1.76%) |
Feb 05, 2024 | 22.40 | 22.40 | 22.09 | 22.20 | 19,104 | -0.34(-1.51%) |
Feb 02, 2024 | 22.49 | 22.58 | 22.47 | 22.54 | 35,886 | -0.18(-0.79%) |
Feb 01, 2024 | 22.65 | 22.72 | 22.60 | 22.72 | 12,315 | +0.09(+0.40%) |
Jan 31, 2024 | 22.80 | 22.83 | 22.57 | 22.63 | 15,401 | +0.15(+0.67%) |
Jan 30, 2024 | 22.48 | 22.69 | 22.44 | 22.48 | 19,360 | -0.25(-1.10%) |
Jan 29, 2024 | 22.47 | 22.79 | 22.20 | 22.73 | 14,251 | -0.29(-1.26%) |
Jan 26, 2024 | 22.65 | 23.04 | 22.65 | 23.02 | 14,647 | +0.15(+0.66%) |
Jan 25, 2024 | 22.84 | 22.87 | 22.80 | 22.87 | 23,507 | +0.05(+0.22%) |
Jan 24, 2024 | 22.78 | 22.88 | 22.71 | 22.82 | 24,969 | -0.04(-0.17%) |
Jan 23, 2024 | 23.32 | 23.32 | 22.86 | 22.86 | 50,249 | -0.77(-3.26%) |
Jan 22, 2024 | 23.49 | 23.64 | 23.44 | 23.63 | 16,846 | +0.60(+2.61%) |
Jan 19, 2024 | 22.96 | 23.05 | 22.88 | 23.03 | 11,908 | +0.63(+2.81%) |
Jan 18, 2024 | 22.63 | 22.63 | 22.24 | 22.40 | 20,265 | -0.18(-0.81%) |
Jan 17, 2024 | 22.57 | 22.65 | 22.55 | 22.58 | 26,054 | -0.48(-2.09%) |
Jan 16, 2024 | 23.21 | 23.23 | 23.04 | 23.07 | 13,791 | +0.14(+0.59%) |
Jan 12, 2024 | 22.94 | 22.99 | 22.89 | 22.93 | 10,948 | +0.05(+0.22%) |
Jan 11, 2024 | 23.27 | 23.30 | 22.34 | 22.88 | 13,370 | -0.05(-0.22%) |
Jan 10, 2024 | 23.48 | 23.48 | 22.80 | 22.93 | 13,786 | +0.46(+2.05%) |
Jan 09, 2024 | 22.51 | 22.53 | 22.47 | 22.47 | 14,856 | -0.17(-0.75%) |
Jan 08, 2024 | 21.47 | 22.64 | 21.47 | 22.64 | 12,369 | +0.25(+1.12%) |
Jan 05, 2024 | 22.25 | 22.52 | 22.25 | 22.39 | 18,446 | +0.21(+0.95%) |
Jan 04, 2024 | 22.20 | 22.24 | 22.14 | 22.18 | 12,134 | +0.33(+1.51%) |
Jan 03, 2024 | 21.89 | 21.99 | 21.82 | 21.85 | 14,057 | -0.21(-0.95%) |