Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 23.69 | 24.62 | 23.33 | 23.66 | 7,831 | -0.02(-0.08%) |
Mar 27, 2024 | 24.03 | 24.50 | 23.44 | 23.68 | 15,645 | +0.17(+0.72%) |
Mar 26, 2024 | 23.37 | 24.00 | 23.19 | 23.51 | 6,462 | -0.30(-1.25%) |
Mar 25, 2024 | 23.68 | 24.32 | 22.71 | 23.81 | 6,215 | +0.07(+0.29%) |
Mar 22, 2024 | 24.47 | 24.47 | 23.71 | 23.74 | 14,105 | -0.82(-3.35%) |
Mar 21, 2024 | 24.32 | 24.63 | 23.76 | 24.56 | 7,850 | +0.04(+0.16%) |
Mar 20, 2024 | 24.22 | 24.76 | 24.22 | 24.52 | 6,402 | +0.29(+1.19%) |
Mar 19, 2024 | 23.28 | 24.23 | 23.28 | 24.23 | 7,146 | +0.56(+2.39%) |
Mar 18, 2024 | 23.77 | 24.23 | 23.67 | 23.67 | 7,867 | +0.19(+0.80%) |
Mar 15, 2024 | 22.56 | 23.69 | 22.56 | 23.48 | 31,260 | +0.70(+3.09%) |
Mar 14, 2024 | 23.11 | 23.53 | 22.78 | 22.78 | 9,767 | -0.73(-3.12%) |
Mar 13, 2024 | 23.62 | 24.22 | 23.22 | 23.51 | 9,709 | +0.13(+0.55%) |
Mar 12, 2024 | 23.78 | 24.23 | 23.34 | 23.38 | 8,472 | -0.61(-2.56%) |
Mar 11, 2024 | 24.15 | 24.15 | 23.52 | 23.99 | 3,766 | +0.19(+0.79%) |
Mar 08, 2024 | 23.98 | 24.20 | 23.60 | 23.81 | 4,609 | +0.07(+0.29%) |
Mar 07, 2024 | 24.09 | 24.09 | 23.46 | 23.74 | 4,720 | -0.23(-0.95%) |
Mar 06, 2024 | 23.97 | 23.97 | 23.64 | 23.96 | 4,483 | +0.42(+1.77%) |
Mar 05, 2024 | 23.24 | 24.05 | 23.19 | 23.55 | 6,991 | +0.07(+0.30%) |
Mar 04, 2024 | 24.69 | 24.69 | 23.23 | 23.48 | 8,203 | -0.89(-3.66%) |
Mar 01, 2024 | 24.05 | 24.37 | 24.05 | 24.37 | 4,773 | +0.06(+0.24%) |
Feb 29, 2024 | 24.35 | 24.35 | 24.03 | 24.31 | 4,769 | +0.54(+2.25%) |
Feb 28, 2024 | 23.45 | 23.79 | 23.45 | 23.78 | 4,715 | +0.01(+0.04%) |
Feb 27, 2024 | 23.92 | 23.97 | 23.58 | 23.77 | 50,574 | +0.38(+1.64%) |
Feb 26, 2024 | 23.60 | 23.68 | 23.09 | 23.38 | 5,495 | -0.49(-2.06%) |
Feb 23, 2024 | 24.12 | 24.12 | 23.87 | 23.87 | 2,528 | +0.38(+1.63%) |
Feb 22, 2024 | 23.81 | 24.31 | 23.20 | 23.49 | 5,796 | -0.48(-2.01%) |
Feb 21, 2024 | 24.31 | 24.31 | 23.44 | 23.97 | 6,858 | -0.20(-0.81%) |
Feb 20, 2024 | 25.06 | 25.06 | 24.17 | 24.17 | 7,993 | -1.38(-5.38%) |
Feb 16, 2024 | 25.97 | 26.53 | 25.36 | 25.54 | 15,381 | -0.51(-1.96%) |
Feb 15, 2024 | 24.56 | 26.39 | 24.56 | 26.06 | 12,711 | +1.30(+5.26%) |
Feb 14, 2024 | 24.01 | 24.75 | 23.33 | 24.75 | 20,167 | +1.44(+6.17%) |
Feb 13, 2024 | 24.48 | 24.48 | 23.11 | 23.31 | 19,383 | -2.39(-9.29%) |
Feb 12, 2024 | 24.42 | 27.04 | 24.42 | 25.70 | 11,221 | +0.84(+3.40%) |
Feb 09, 2024 | 24.39 | 25.08 | 24.35 | 24.86 | 7,557 | +1.08(+4.55%) |
Feb 08, 2024 | 23.96 | 23.98 | 23.78 | 23.78 | 7,503 | -0.42(-1.75%) |
Feb 07, 2024 | 24.46 | 25.65 | 23.14 | 24.20 | 25,999 | -0.46(-1.87%) |
Feb 06, 2024 | 25.19 | 25.62 | 23.79 | 24.66 | 9,875 | -0.39(-1.57%) |
Feb 05, 2024 | 25.54 | 26.51 | 24.85 | 25.05 | 26,236 | -0.69(-2.67%) |
Feb 02, 2024 | 26.12 | 27.02 | 25.72 | 25.74 | 24,734 | -0.90(-3.39%) |
Feb 01, 2024 | 26.07 | 26.64 | 26.01 | 26.64 | 12,400 | +0.71(+2.73%) |
Jan 31, 2024 | 28.59 | 28.73 | 25.94 | 25.94 | 16,737 | -2.67(-9.34%) |
Jan 30, 2024 | 28.80 | 28.80 | 28.61 | 28.61 | 2,816 | -0.51(-1.75%) |
Jan 29, 2024 | 29.27 | 29.27 | 29.12 | 29.12 | 3,345 | -0.06(-0.20%) |
Jan 26, 2024 | 29.95 | 29.95 | 29.18 | 29.18 | 4,768 | -0.56(-1.88%) |
Jan 25, 2024 | 30.34 | 30.34 | 29.74 | 29.74 | 6,911 | -0.13(-0.43%) |
Jan 24, 2024 | 29.71 | 29.90 | 29.66 | 29.87 | 6,028 | +0.23(+0.76%) |
Jan 23, 2024 | 30.20 | 30.20 | 28.98 | 29.64 | 7,751 | -0.37(-1.24%) |
Jan 22, 2024 | 29.95 | 30.40 | 29.82 | 30.01 | 7,026 | +0.21(+0.69%) |
Jan 19, 2024 | 28.88 | 30.10 | 28.75 | 29.81 | 10,209 | +0.89(+3.09%) |
Jan 18, 2024 | 28.63 | 28.91 | 28.63 | 28.91 | 4,691 | +0.23(+0.79%) |
Jan 17, 2024 | 28.54 | 28.78 | 28.49 | 28.69 | 7,241 | -0.20(-0.68%) |
Jan 16, 2024 | 28.74 | 28.88 | 28.26 | 28.88 | 22,350 | -0.08(-0.29%) |
Jan 12, 2024 | 29.37 | 29.37 | 28.63 | 28.97 | 4,929 | -0.04(-0.15%) |
Jan 11, 2024 | 30.72 | 30.98 | 28.25 | 29.01 | 18,629 | +0.07(+0.24%) |
Jan 10, 2024 | 28.65 | 29.17 | 28.34 | 28.94 | 12,372 | +0.05(+0.17%) |
Jan 09, 2024 | 29.17 | 30.14 | 28.89 | 28.89 | 25,587 | -0.80(-2.68%) |
Jan 08, 2024 | 29.12 | 29.69 | 29.12 | 29.69 | 4,992 | +0.51(+1.75%) |
Jan 05, 2024 | 29.23 | 29.87 | 28.99 | 29.18 | 21,181 | -0.21(-0.70%) |
Jan 04, 2024 | 30.60 | 30.66 | 29.31 | 29.39 | 19,546 | -1.13(-3.70%) |
Jan 03, 2024 | 32.12 | 32.12 | 30.52 | 30.52 | 22,541 | -1.63(-5.07%) |