Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 26.12 | 26.64 | 25.27 | 25.42 | 492,795 | -0.73(-2.79%) |
Mar 27, 2024 | 25.80 | 26.17 | 25.32 | 26.15 | 466,521 | +0.49(+1.91%) |
Mar 26, 2024 | 26.41 | 26.57 | 25.52 | 25.66 | 795,085 | -0.49(-1.87%) |
Mar 25, 2024 | 25.99 | 27.20 | 25.83 | 26.15 | 913,968 | +0.07(+0.27%) |
Mar 22, 2024 | 26.12 | 26.52 | 25.58 | 26.08 | 969,764 | +0.12(+0.46%) |
Mar 21, 2024 | 25.60 | 26.12 | 24.75 | 25.96 | 1,100,616 | +0.62(+2.45%) |
Mar 20, 2024 | 24.30 | 25.39 | 24.12 | 25.34 | 796,540 | +0.97(+3.98%) |
Mar 19, 2024 | 24.83 | 25.60 | 23.88 | 24.37 | 1,062,720 | -0.41(-1.65%) |
Mar 18, 2024 | 23.94 | 24.82 | 23.42 | 24.78 | 815,744 | +0.94(+3.94%) |
Mar 15, 2024 | 23.12 | 24.03 | 22.91 | 23.84 | 674,947 | +0.48(+2.05%) |
Mar 14, 2024 | 24.40 | 24.69 | 23.14 | 23.36 | 1,047,185 | -0.94(-3.87%) |
Mar 13, 2024 | 23.00 | 24.48 | 22.93 | 24.30 | 1,125,279 | +1.51(+6.63%) |
Mar 12, 2024 | 21.80 | 23.01 | 21.76 | 22.79 | 665,919 | +1.01(+4.64%) |
Mar 11, 2024 | 22.98 | 23.21 | 21.60 | 21.78 | 511,458 | -0.81(-3.59%) |
Mar 08, 2024 | 22.89 | 23.19 | 22.37 | 22.59 | 411,393 | -0.33(-1.44%) |
Mar 07, 2024 | 23.18 | 23.34 | 22.54 | 22.92 | 975,578 | +0.06(+0.26%) |
Mar 06, 2024 | 21.76 | 23.23 | 21.35 | 22.86 | 1,139,086 | +1.72(+8.14%) |
Mar 05, 2024 | 21.48 | 22.25 | 20.98 | 21.14 | 701,325 | -0.57(-2.63%) |
Mar 04, 2024 | 23.14 | 23.71 | 21.65 | 21.71 | 1,403,404 | -0.58(-2.60%) |
Mar 01, 2024 | 22.10 | 22.44 | 21.27 | 22.29 | 903,747 | +0.28(+1.27%) |
Feb 29, 2024 | 22.43 | 23.45 | 21.39 | 22.01 | 1,864,268 | +0.27(+1.24%) |
Feb 28, 2024 | 21.56 | 22.17 | 21.23 | 21.74 | 659,489 | +0.13(+0.60%) |
Feb 27, 2024 | 22.35 | 23.29 | 21.51 | 21.61 | 1,086,545 | -1.07(-4.72%) |
Feb 26, 2024 | 21.88 | 22.97 | 21.86 | 22.68 | 1,040,484 | +0.73(+3.30%) |
Feb 23, 2024 | 21.60 | 22.32 | 21.21 | 21.95 | 738,404 | +0.44(+2.07%) |
Feb 22, 2024 | 21.09 | 22.69 | 20.86 | 21.51 | 1,397,592 | +0.73(+3.51%) |
Feb 21, 2024 | 20.69 | 20.86 | 20.35 | 20.78 | 516,749 | +0.01(+0.05%) |
Feb 20, 2024 | 20.88 | 21.55 | 20.29 | 20.77 | 750,569 | +0.21(+1.02%) |
Feb 16, 2024 | 20.09 | 20.89 | 20.05 | 20.56 | 528,160 | +0.41(+2.03%) |
Feb 15, 2024 | 19.86 | 20.33 | 19.84 | 20.15 | 515,149 | +0.30(+1.51%) |
Feb 14, 2024 | 19.34 | 20.17 | 19.34 | 19.85 | 676,106 | +0.48(+2.48%) |
Feb 13, 2024 | 18.75 | 19.37 | 18.55 | 19.37 | 316,879 | +0.12(+0.62%) |
Feb 12, 2024 | 18.96 | 19.38 | 18.96 | 19.25 | 390,501 | +0.25(+1.32%) |
Feb 09, 2024 | 18.20 | 19.05 | 18.02 | 19.00 | 1,392,333 | +0.85(+4.68%) |
Feb 08, 2024 | 19.21 | 19.61 | 18.07 | 18.15 | 1,333,888 | -1.17(-6.06%) |
Feb 07, 2024 | 19.59 | 19.93 | 18.83 | 19.32 | 1,554,511 | -1.34(-6.49%) |
Feb 06, 2024 | 20.78 | 21.29 | 20.31 | 20.66 | 957,161 | -0.11(-0.53%) |
Feb 05, 2024 | 21.81 | 21.95 | 20.46 | 20.77 | 988,582 | -1.13(-5.16%) |
Feb 02, 2024 | 21.60 | 21.98 | 21.42 | 21.90 | 532,593 | +0.07(+0.32%) |
Feb 01, 2024 | 21.77 | 22.05 | 21.38 | 21.83 | 845,413 | +0.22(+1.02%) |
Jan 31, 2024 | 21.42 | 22.26 | 21.18 | 21.61 | 1,067,777 | +0.11(+0.54%) |
Jan 30, 2024 | 21.50 | 21.98 | 21.15 | 21.50 | 1,448,140 | +0.21(+1.01%) |
Jan 29, 2024 | 20.45 | 21.36 | 20.14 | 21.28 | 2,133,813 | +0.00(+0.00%) |
Jan 26, 2024 | 20.99 | 21.31 | 20.15 | 21.28 | 1,730,480 | +0.96(+4.72%) |
Jan 25, 2024 | 19.00 | 20.32 | 18.98 | 20.32 | 1,566,073 | +1.32(+6.95%) |
Jan 24, 2024 | 18.74 | 19.37 | 18.59 | 19.00 | 1,504,569 | +0.61(+3.32%) |
Jan 23, 2024 | 18.30 | 18.52 | 17.82 | 18.39 | 1,325,374 | +0.21(+1.16%) |
Jan 22, 2024 | 17.27 | 18.50 | 17.27 | 18.18 | 2,340,698 | +0.99(+5.76%) |
Jan 19, 2024 | 16.72 | 17.27 | 16.64 | 17.19 | 1,350,586 | +0.52(+3.12%) |
Jan 18, 2024 | 16.33 | 16.71 | 15.74 | 16.67 | 1,133,605 | +0.42(+2.55%) |
Jan 17, 2024 | 15.40 | 16.27 | 15.32 | 16.25 | 1,025,353 | +0.57(+3.67%) |
Jan 16, 2024 | 16.00 | 15.87 | 15.44 | 15.68 | 793,129 | -0.30(-1.88%) |
Jan 12, 2024 | 15.83 | 16.28 | 15.83 | 15.98 | 558,515 | +0.20(+1.27%) |
Jan 11, 2024 | 16.44 | 16.60 | 15.72 | 15.78 | 640,739 | -0.31(-1.93%) |
Jan 10, 2024 | 15.44 | 16.13 | 15.34 | 16.09 | 857,714 | +0.60(+3.87%) |
Jan 09, 2024 | 16.25 | 16.48 | 15.44 | 15.49 | 938,675 | -1.10(-6.66%) |
Jan 08, 2024 | 16.64 | 16.64 | 16.10 | 16.59 | 469,600 | +0.11(+0.67%) |
Jan 05, 2024 | 16.10 | 16.64 | 16.10 | 16.48 | 865,869 | +0.25(+1.51%) |
Jan 04, 2024 | 16.86 | 17.05 | 16.18 | 16.24 | 921,587 | -0.54(-3.22%) |
Jan 03, 2024 | 16.84 | 17.21 | 16.73 | 16.78 | 673,651 | -0.18(-1.06%) |