Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 23.98 | 24.17 | 23.98 | 24.09 | 26,858 | -0.23(-0.95%) |
Mar 27, 2024 | 24.80 | 24.80 | 24.16 | 24.32 | 12,427 | -0.30(-1.22%) |
Mar 26, 2024 | 24.60 | 24.62 | 24.50 | 24.62 | 62,218 | +0.03(+0.12%) |
Mar 25, 2024 | 24.70 | 24.75 | 24.24 | 24.59 | 13,959 | -0.06(-0.24%) |
Mar 22, 2024 | 24.80 | 24.99 | 24.64 | 24.65 | 96,554 | -0.11(-0.46%) |
Mar 21, 2024 | 24.71 | 24.78 | 23.84 | 24.76 | 36,209 | +0.65(+2.71%) |
Mar 20, 2024 | 23.19 | 24.21 | 23.19 | 24.11 | 14,889 | +0.02(+0.08%) |
Mar 19, 2024 | 23.90 | 24.09 | 23.80 | 24.09 | 19,291 | +0.24(+1.01%) |
Mar 18, 2024 | 24.25 | 24.25 | 23.70 | 23.85 | 16,031 | +0.06(+0.25%) |
Mar 15, 2024 | 23.77 | 23.85 | 23.67 | 23.79 | 76,916 | +0.77(+3.34%) |
Mar 14, 2024 | 22.91 | 23.17 | 22.91 | 23.02 | 35,135 | +0.12(+0.52%) |
Mar 13, 2024 | 23.00 | 23.00 | 22.81 | 22.90 | 16,901 | -0.33(-1.42%) |
Mar 12, 2024 | 22.46 | 23.28 | 22.46 | 23.23 | 48,804 | -0.04(-0.19%) |
Mar 11, 2024 | 23.50 | 23.98 | 23.24 | 23.27 | 116,344 | -0.98(-4.03%) |
Mar 08, 2024 | 24.50 | 24.50 | 23.75 | 24.25 | 38,592 | +0.01(+0.05%) |
Mar 07, 2024 | 24.20 | 24.26 | 23.76 | 24.24 | 69,353 | +0.05(+0.21%) |
Mar 06, 2024 | 23.54 | 24.50 | 23.54 | 24.19 | 51,527 | +0.42(+1.77%) |
Mar 05, 2024 | 23.81 | 23.98 | 23.04 | 23.77 | 40,036 | +0.05(+0.21%) |
Mar 04, 2024 | 23.83 | 23.83 | 23.59 | 23.72 | 86,981 | -0.11(-0.46%) |
Mar 01, 2024 | 23.72 | 24.20 | 23.56 | 23.83 | 30,806 | +0.45(+1.92%) |
Feb 29, 2024 | 23.50 | 23.50 | 23.32 | 23.38 | 32,580 | -0.03(-0.13%) |
Feb 28, 2024 | 23.34 | 23.46 | 23.01 | 23.41 | 41,762 | -0.36(-1.51%) |
Feb 27, 2024 | 24.00 | 24.10 | 23.70 | 23.77 | 25,346 | -0.35(-1.45%) |
Feb 26, 2024 | 23.65 | 24.14 | 23.65 | 24.12 | 37,534 | +0.02(+0.06%) |
Feb 23, 2024 | 24.25 | 24.50 | 24.04 | 24.11 | 34,504 | +0.00(+0.02%) |
Feb 22, 2024 | 24.50 | 24.50 | 24.01 | 24.10 | 15,499 | +0.45(+1.90%) |
Feb 21, 2024 | 23.65 | 23.75 | 23.55 | 23.65 | 55,723 | -0.05(-0.21%) |
Feb 20, 2024 | 23.79 | 23.93 | 23.63 | 23.70 | 16,842 | +0.39(+1.67%) |
Feb 16, 2024 | 23.24 | 23.75 | 23.24 | 23.31 | 11,268 | +0.07(+0.30%) |
Feb 15, 2024 | 22.45 | 23.25 | 22.45 | 23.24 | 24,168 | +0.36(+1.57%) |
Feb 14, 2024 | 22.87 | 22.96 | 22.83 | 22.88 | 19,881 | +0.28(+1.24%) |
Feb 13, 2024 | 22.50 | 23.74 | 22.50 | 22.60 | 36,780 | +0.02(+0.09%) |
Feb 12, 2024 | 22.21 | 23.10 | 22.21 | 22.58 | 7,295 | +0.22(+0.98%) |
Feb 09, 2024 | 22.32 | 22.36 | 22.10 | 22.36 | 14,646 | -0.09(-0.38%) |
Feb 08, 2024 | 22.50 | 22.63 | 22.30 | 22.45 | 40,505 | -0.32(-1.38%) |
Feb 07, 2024 | 22.61 | 22.76 | 22.53 | 22.76 | 27,319 | +0.41(+1.83%) |
Feb 06, 2024 | 22.47 | 22.56 | 22.24 | 22.35 | 53,856 | +0.06(+0.27%) |
Feb 05, 2024 | 22.25 | 22.30 | 22.06 | 22.29 | 32,783 | -0.55(-2.41%) |
Feb 02, 2024 | 22.70 | 22.88 | 22.70 | 22.84 | 17,619 | -0.37(-1.59%) |
Feb 01, 2024 | 23.13 | 23.23 | 23.03 | 23.21 | 14,946 | +0.27(+1.18%) |
Jan 31, 2024 | 22.86 | 23.12 | 22.86 | 22.94 | 38,347 | +0.22(+0.97%) |
Jan 30, 2024 | 22.66 | 22.72 | 22.61 | 22.72 | 38,009 | -0.27(-1.17%) |
Jan 29, 2024 | 22.55 | 22.99 | 22.55 | 22.99 | 32,465 | +0.48(+2.13%) |
Jan 26, 2024 | 22.47 | 22.52 | 22.38 | 22.51 | 22,547 | -0.08(-0.35%) |
Jan 25, 2024 | 22.61 | 22.72 | 22.50 | 22.59 | 20,157 | -0.10(-0.44%) |
Jan 24, 2024 | 22.79 | 22.95 | 22.60 | 22.69 | 57,263 | -0.01(-0.04%) |
Jan 23, 2024 | 22.67 | 22.70 | 22.51 | 22.70 | 10,622 | -0.31(-1.35%) |
Jan 22, 2024 | 22.82 | 23.09 | 22.82 | 23.01 | 28,429 | +0.29(+1.28%) |
Jan 19, 2024 | 22.73 | 22.73 | 22.51 | 22.72 | 18,372 | +0.05(+0.23%) |
Jan 18, 2024 | 22.45 | 22.68 | 22.45 | 22.67 | 23,868 | +0.18(+0.81%) |
Jan 17, 2024 | 22.65 | 22.65 | 22.39 | 22.48 | 29,858 | -0.20(-0.86%) |
Jan 16, 2024 | 23.14 | 23.14 | 22.68 | 22.68 | 38,133 | +0.04(+0.18%) |
Jan 12, 2024 | 22.92 | 22.92 | 22.63 | 22.64 | 34,462 | +0.31(+1.38%) |
Jan 11, 2024 | 22.40 | 22.44 | 22.21 | 22.33 | 22,417 | +0.04(+0.18%) |
Jan 10, 2024 | 21.70 | 22.30 | 21.70 | 22.29 | 27,722 | +0.61(+2.81%) |
Jan 09, 2024 | 21.95 | 22.08 | 21.63 | 21.68 | 41,103 | -0.40(-1.81%) |
Jan 08, 2024 | 22.00 | 22.08 | 21.85 | 22.08 | 20,374 | +0.15(+0.68%) |
Jan 05, 2024 | 21.82 | 22.00 | 21.19 | 21.93 | 11,560 | +0.21(+0.97%) |
Jan 04, 2024 | 21.90 | 21.99 | 21.72 | 21.72 | 19,688 | +0.26(+1.21%) |
Jan 03, 2024 | 21.70 | 21.70 | 21.42 | 21.46 | 30,467 | -0.14(-0.65%) |