Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 23.54 | 24.32 | 23.20 | 24.28 | 50,876 | +0.74(+3.14%) |
Mar 27, 2024 | 23.02 | 23.62 | 22.87 | 23.54 | 17,736 | +0.77(+3.37%) |
Mar 26, 2024 | 22.88 | 23.16 | 22.42 | 22.77 | 16,076 | -0.15(-0.64%) |
Mar 25, 2024 | 23.03 | 23.03 | 22.92 | 22.92 | 4,916 | +0.14(+0.61%) |
Mar 22, 2024 | 22.83 | 22.89 | 22.74 | 22.78 | 12,412 | -0.05(-0.22%) |
Mar 21, 2024 | 22.56 | 22.91 | 22.56 | 22.83 | 29,641 | +0.19(+0.83%) |
Mar 20, 2024 | 22.42 | 23.03 | 22.42 | 22.65 | 15,113 | +0.14(+0.61%) |
Mar 19, 2024 | 22.37 | 22.65 | 22.37 | 22.51 | 9,876 | +0.10(+0.44%) |
Mar 18, 2024 | 22.54 | 22.67 | 22.38 | 22.41 | 15,645 | -0.38(-1.69%) |
Mar 15, 2024 | 22.28 | 22.79 | 22.28 | 22.79 | 29,760 | +0.51(+2.30%) |
Mar 14, 2024 | 22.93 | 22.93 | 22.22 | 22.28 | 17,339 | -0.48(-2.10%) |
Mar 13, 2024 | 22.86 | 22.86 | 22.66 | 22.76 | 13,882 | -0.16(-0.71%) |
Mar 12, 2024 | 22.71 | 23.16 | 22.57 | 22.92 | 20,813 | +0.01(+0.04%) |
Mar 11, 2024 | 22.72 | 22.91 | 22.54 | 22.91 | 9,919 | +0.11(+0.48%) |
Mar 08, 2024 | 23.12 | 23.13 | 22.54 | 22.80 | 18,177 | -0.22(-0.94%) |
Mar 07, 2024 | 22.97 | 23.21 | 22.91 | 23.02 | 12,641 | -0.07(-0.30%) |
Mar 06, 2024 | 23.15 | 23.15 | 22.82 | 23.09 | 8,374 | +0.14(+0.60%) |
Mar 05, 2024 | 22.83 | 23.05 | 22.71 | 22.95 | 9,357 | +0.17(+0.76%) |
Mar 04, 2024 | 23.28 | 23.28 | 22.67 | 22.78 | 5,960 | +0.01(+0.07%) |
Mar 01, 2024 | 23.17 | 23.19 | 22.71 | 22.76 | 12,370 | -0.51(-2.20%) |
Feb 29, 2024 | 23.02 | 23.81 | 22.96 | 23.28 | 9,725 | +0.66(+2.92%) |
Feb 28, 2024 | 22.68 | 22.97 | 22.62 | 22.62 | 7,477 | -0.19(-0.82%) |
Feb 27, 2024 | 22.77 | 22.94 | 22.62 | 22.80 | 6,046 | +0.02(+0.09%) |
Feb 26, 2024 | 22.88 | 23.27 | 22.72 | 22.78 | 5,683 | -0.32(-1.37%) |
Feb 23, 2024 | 23.09 | 23.87 | 22.86 | 23.10 | 11,095 | +0.08(+0.34%) |
Feb 22, 2024 | 22.92 | 23.36 | 22.61 | 23.02 | 18,040 | -0.07(-0.30%) |
Feb 21, 2024 | 23.32 | 23.57 | 22.87 | 23.09 | 14,953 | -0.64(-2.70%) |
Feb 20, 2024 | 24.14 | 24.14 | 23.57 | 23.73 | 16,345 | -0.61(-2.51%) |
Feb 16, 2024 | 24.46 | 24.64 | 24.30 | 24.34 | 10,886 | -0.18(-0.72%) |
Feb 15, 2024 | 23.54 | 24.83 | 23.52 | 24.52 | 16,694 | +0.98(+4.14%) |
Feb 14, 2024 | 23.47 | 23.58 | 22.84 | 23.54 | 20,219 | +0.44(+1.92%) |
Feb 13, 2024 | 24.16 | 24.16 | 23.00 | 23.10 | 30,481 | -1.45(-5.90%) |
Feb 12, 2024 | 23.51 | 25.07 | 23.51 | 24.55 | 18,279 | +0.39(+1.63%) |
Feb 09, 2024 | 23.64 | 24.38 | 23.64 | 24.15 | 11,948 | +0.70(+2.98%) |
Feb 08, 2024 | 23.06 | 23.57 | 23.01 | 23.45 | 8,234 | +0.44(+1.93%) |
Feb 07, 2024 | 23.61 | 23.87 | 21.81 | 23.01 | 20,373 | -0.64(-2.71%) |
Feb 06, 2024 | 24.26 | 24.35 | 23.30 | 23.65 | 18,555 | -0.30(-1.23%) |
Feb 05, 2024 | 24.34 | 24.34 | 23.95 | 23.95 | 12,429 | -0.38(-1.58%) |
Feb 02, 2024 | 24.08 | 24.76 | 23.89 | 24.33 | 11,321 | -0.06(-0.24%) |
Feb 01, 2024 | 24.85 | 24.85 | 23.28 | 24.39 | 26,519 | -0.25(-1.00%) |
Jan 31, 2024 | 25.16 | 26.23 | 24.64 | 24.64 | 16,351 | -0.86(-3.36%) |
Jan 30, 2024 | 25.67 | 25.82 | 25.20 | 25.49 | 5,086 | -0.34(-1.33%) |
Jan 29, 2024 | 25.98 | 26.37 | 25.67 | 25.84 | 10,303 | -0.17(-0.64%) |
Jan 26, 2024 | 26.06 | 26.11 | 25.93 | 26.01 | 8,612 | +0.02(+0.08%) |
Jan 25, 2024 | 26.06 | 26.06 | 24.98 | 25.99 | 21,216 | +0.20(+0.76%) |
Jan 24, 2024 | 25.78 | 25.79 | 25.53 | 25.79 | 9,504 | +0.04(+0.15%) |
Jan 23, 2024 | 26.48 | 26.48 | 25.75 | 25.75 | 10,353 | -0.54(-2.06%) |
Jan 22, 2024 | 25.62 | 26.45 | 25.60 | 26.29 | 10,966 | +0.78(+3.05%) |
Jan 19, 2024 | 25.37 | 25.58 | 24.61 | 25.51 | 15,663 | +0.36(+1.45%) |
Jan 18, 2024 | 25.19 | 25.48 | 25.13 | 25.15 | 6,455 | -0.07(-0.27%) |
Jan 17, 2024 | 24.77 | 25.22 | 24.14 | 25.22 | 17,335 | +0.07(+0.27%) |
Jan 16, 2024 | 25.42 | 25.42 | 24.91 | 25.15 | 17,091 | -0.54(-2.11%) |
Jan 12, 2024 | 26.02 | 26.02 | 25.60 | 25.69 | 8,176 | -0.13(-0.50%) |
Jan 11, 2024 | 26.31 | 26.31 | 25.38 | 25.82 | 18,542 | -0.50(-1.91%) |
Jan 10, 2024 | 25.92 | 26.97 | 25.40 | 26.32 | 32,981 | +0.31(+1.17%) |
Jan 09, 2024 | 26.75 | 26.78 | 25.95 | 26.02 | 30,508 | -1.06(-3.93%) |
Jan 08, 2024 | 27.48 | 27.53 | 26.85 | 27.08 | 11,011 | -0.50(-1.82%) |
Jan 05, 2024 | 27.73 | 28.20 | 27.45 | 27.58 | 48,606 | -0.37(-1.34%) |
Jan 04, 2024 | 27.56 | 28.18 | 27.56 | 27.96 | 34,227 | +0.59(+2.17%) |
Jan 03, 2024 | 27.56 | 28.06 | 27.19 | 27.36 | 37,221 | -0.26(-0.95%) |