Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 22.34 | 22.88 | 22.33 | 22.83 | 415,960 | +0.44(+1.98%) |
Mar 27, 2024 | 21.52 | 22.44 | 21.52 | 22.38 | 316,083 | +0.93(+4.31%) |
Mar 26, 2024 | 21.92 | 22.02 | 21.45 | 21.46 | 197,302 | -0.37(-1.71%) |
Mar 25, 2024 | 21.68 | 21.97 | 21.68 | 21.83 | 169,913 | +0.25(+1.14%) |
Mar 22, 2024 | 21.96 | 21.96 | 21.37 | 21.59 | 205,334 | -0.25(-1.13%) |
Mar 21, 2024 | 21.86 | 22.11 | 21.53 | 21.83 | 415,409 | +0.25(+1.14%) |
Mar 20, 2024 | 20.40 | 21.83 | 20.34 | 21.59 | 297,234 | +1.02(+4.98%) |
Mar 19, 2024 | 20.25 | 20.81 | 20.25 | 20.56 | 396,884 | +0.28(+1.36%) |
Mar 18, 2024 | 20.74 | 20.74 | 20.29 | 20.29 | 333,638 | -0.33(-1.62%) |
Mar 15, 2024 | 20.30 | 20.95 | 20.30 | 20.62 | 2,050,532 | +0.26(+1.26%) |
Mar 14, 2024 | 21.21 | 21.21 | 20.18 | 20.36 | 515,642 | -0.96(-4.52%) |
Mar 13, 2024 | 21.72 | 22.00 | 21.18 | 21.33 | 341,801 | -0.45(-2.08%) |
Mar 12, 2024 | 21.82 | 21.89 | 21.44 | 21.78 | 372,451 | -0.04(-0.18%) |
Mar 11, 2024 | 21.76 | 22.06 | 21.56 | 21.82 | 410,478 | -0.23(-1.03%) |
Mar 08, 2024 | 22.27 | 22.68 | 21.96 | 22.05 | 337,294 | +0.14(+0.63%) |
Mar 07, 2024 | 22.39 | 22.54 | 21.71 | 21.91 | 245,314 | -0.13(-0.58%) |
Mar 06, 2024 | 21.97 | 22.38 | 21.48 | 22.04 | 280,735 | +0.04(+0.18%) |
Mar 05, 2024 | 20.89 | 22.20 | 20.83 | 22.00 | 291,300 | +0.96(+4.59%) |
Mar 04, 2024 | 21.48 | 21.76 | 21.01 | 21.03 | 198,207 | -0.40(-1.88%) |
Mar 01, 2024 | 21.40 | 21.57 | 20.91 | 21.44 | 271,510 | -0.21(-0.96%) |
Feb 29, 2024 | 21.61 | 21.77 | 21.34 | 21.64 | 264,197 | +0.57(+2.71%) |
Feb 28, 2024 | 20.91 | 21.14 | 20.83 | 21.07 | 275,411 | -0.06(-0.28%) |
Feb 27, 2024 | 21.41 | 21.82 | 21.01 | 21.13 | 243,905 | +0.03(+0.14%) |
Feb 26, 2024 | 21.70 | 21.90 | 21.10 | 21.10 | 472,123 | -0.67(-3.08%) |
Feb 23, 2024 | 21.61 | 21.95 | 21.31 | 21.77 | 662,234 | +0.21(+0.96%) |
Feb 22, 2024 | 21.51 | 21.66 | 21.28 | 21.57 | 451,549 | -0.01(-0.05%) |
Feb 21, 2024 | 21.78 | 21.90 | 21.49 | 21.58 | 302,170 | -0.20(-0.90%) |
Feb 20, 2024 | 22.10 | 22.44 | 21.77 | 21.77 | 227,454 | -0.56(-2.51%) |
Feb 16, 2024 | 22.42 | 22.68 | 22.11 | 22.33 | 193,276 | -0.40(-1.78%) |
Feb 15, 2024 | 21.91 | 22.94 | 21.64 | 22.74 | 553,205 | +1.03(+4.76%) |
Feb 14, 2024 | 21.93 | 22.08 | 21.51 | 21.70 | 316,837 | +0.04(+0.18%) |
Feb 13, 2024 | 22.10 | 22.22 | 21.22 | 21.66 | 314,933 | -1.14(-5.01%) |
Feb 12, 2024 | 22.32 | 23.12 | 22.26 | 22.81 | 294,050 | +0.49(+2.17%) |
Feb 09, 2024 | 22.08 | 22.58 | 21.77 | 22.32 | 313,224 | +0.29(+1.32%) |
Feb 08, 2024 | 21.94 | 22.31 | 21.65 | 22.03 | 239,583 | +0.02(+0.09%) |
Feb 07, 2024 | 22.35 | 22.76 | 21.77 | 22.01 | 290,941 | -0.46(-2.03%) |
Feb 06, 2024 | 22.88 | 23.15 | 22.42 | 22.47 | 200,786 | -0.42(-1.82%) |
Feb 05, 2024 | 22.88 | 23.03 | 22.44 | 22.88 | 276,301 | -0.28(-1.22%) |
Feb 02, 2024 | 22.97 | 23.62 | 22.85 | 23.17 | 283,085 | -0.33(-1.40%) |
Feb 01, 2024 | 24.04 | 24.17 | 22.74 | 23.50 | 245,814 | -0.16(-0.70%) |
Jan 31, 2024 | 25.00 | 25.08 | 23.66 | 23.66 | 288,425 | -1.76(-6.91%) |
Jan 30, 2024 | 25.51 | 25.69 | 25.30 | 25.42 | 192,263 | -0.18(-0.72%) |
Jan 29, 2024 | 25.18 | 25.75 | 24.87 | 25.60 | 219,639 | +0.59(+2.37%) |
Jan 26, 2024 | 25.30 | 25.41 | 24.95 | 25.01 | 142,352 | +0.04(+0.16%) |
Jan 25, 2024 | 25.27 | 25.46 | 24.77 | 24.97 | 307,127 | -0.14(-0.54%) |
Jan 24, 2024 | 25.25 | 25.36 | 24.64 | 25.11 | 373,206 | +0.10(+0.39%) |
Jan 23, 2024 | 26.03 | 26.44 | 24.22 | 25.01 | 314,353 | -0.79(-3.05%) |
Jan 22, 2024 | 25.22 | 25.81 | 24.99 | 25.80 | 141,751 | +0.93(+3.75%) |
Jan 19, 2024 | 24.51 | 24.92 | 24.15 | 24.86 | 134,887 | +0.50(+2.07%) |
Jan 18, 2024 | 24.70 | 24.70 | 24.10 | 24.36 | 111,625 | -0.09(-0.36%) |
Jan 17, 2024 | 24.03 | 24.61 | 24.03 | 24.45 | 111,755 | -0.09(-0.36%) |
Jan 16, 2024 | 24.43 | 24.78 | 24.33 | 24.53 | 131,357 | -0.43(-1.71%) |
Jan 12, 2024 | 25.59 | 25.95 | 24.72 | 24.96 | 99,468 | -0.34(-1.34%) |
Jan 11, 2024 | 25.49 | 25.87 | 24.85 | 25.30 | 122,132 | -0.33(-1.29%) |
Jan 10, 2024 | 25.56 | 25.64 | 25.33 | 25.63 | 102,657 | -0.01(-0.04%) |
Jan 09, 2024 | 25.47 | 25.67 | 25.34 | 25.64 | 155,710 | -0.27(-1.05%) |
Jan 08, 2024 | 25.78 | 25.93 | 25.50 | 25.91 | 131,577 | +0.14(+0.53%) |
Jan 05, 2024 | 25.57 | 26.20 | 25.57 | 25.78 | 168,404 | -0.05(-0.19%) |
Jan 04, 2024 | 25.72 | 26.10 | 25.64 | 25.82 | 120,335 | +0.22(+0.87%) |
Jan 03, 2024 | 26.37 | 26.55 | 25.55 | 25.60 | 267,805 | -0.95(-3.58%) |