Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 22.15 | 22.79 | 21.80 | 22.29 | 72,309 | -0.21(-0.93%) |
Mar 27, 2024 | 22.74 | 23.00 | 21.69 | 22.50 | 24,344 | +0.00(+0.00%) |
Mar 26, 2024 | 22.20 | 23.19 | 21.64 | 22.50 | 26,541 | +0.20(+0.90%) |
Mar 25, 2024 | 20.51 | 22.50 | 20.51 | 22.30 | 41,360 | +1.71(+8.31%) |
Mar 22, 2024 | 21.02 | 21.02 | 20.59 | 20.59 | 10,068 | -0.69(-3.24%) |
Mar 21, 2024 | 20.77 | 21.28 | 20.03 | 21.28 | 28,909 | +0.69(+3.35%) |
Mar 20, 2024 | 20.21 | 20.60 | 19.52 | 20.59 | 11,017 | +0.39(+1.93%) |
Mar 19, 2024 | 19.60 | 20.20 | 19.52 | 20.20 | 18,444 | +0.46(+2.33%) |
Mar 18, 2024 | 19.62 | 19.82 | 19.26 | 19.74 | 16,411 | +0.13(+0.66%) |
Mar 15, 2024 | 19.05 | 19.88 | 19.05 | 19.61 | 56,184 | +0.23(+1.19%) |
Mar 14, 2024 | 19.45 | 19.72 | 18.99 | 19.38 | 17,692 | -0.37(-1.87%) |
Mar 13, 2024 | 19.58 | 20.00 | 19.15 | 19.75 | 17,036 | -0.10(-0.50%) |
Mar 12, 2024 | 19.57 | 21.22 | 19.52 | 19.85 | 16,966 | -0.66(-3.22%) |
Mar 11, 2024 | 20.90 | 20.90 | 20.41 | 20.51 | 7,893 | -0.65(-3.07%) |
Mar 08, 2024 | 21.17 | 21.19 | 20.85 | 21.16 | 7,442 | +0.38(+1.83%) |
Mar 07, 2024 | 20.92 | 20.93 | 20.61 | 20.78 | 19,618 | +0.02(+0.10%) |
Mar 06, 2024 | 20.84 | 20.84 | 20.45 | 20.76 | 7,141 | +0.30(+1.47%) |
Mar 05, 2024 | 20.42 | 21.08 | 20.42 | 20.46 | 7,366 | +0.03(+0.15%) |
Mar 04, 2024 | 20.60 | 20.78 | 20.03 | 20.43 | 6,905 | +0.20(+0.99%) |
Mar 01, 2024 | 20.00 | 20.70 | 20.00 | 20.23 | 15,250 | +0.03(+0.15%) |
Feb 29, 2024 | 19.98 | 20.34 | 19.53 | 20.20 | 14,444 | +0.61(+3.09%) |
Feb 28, 2024 | 20.11 | 20.22 | 19.50 | 19.59 | 21,408 | -0.71(-3.47%) |
Feb 27, 2024 | 20.04 | 21.30 | 20.04 | 20.30 | 31,536 | -0.46(-2.22%) |
Feb 26, 2024 | 20.43 | 20.95 | 20.29 | 20.76 | 8,031 | +0.06(+0.29%) |
Feb 23, 2024 | 20.23 | 20.70 | 20.21 | 20.70 | 10,494 | +0.43(+2.12%) |
Feb 22, 2024 | 20.94 | 21.20 | 19.86 | 20.27 | 18,690 | -0.88(-4.16%) |
Feb 21, 2024 | 21.38 | 21.41 | 21.11 | 21.15 | 10,504 | -0.58(-2.67%) |
Feb 20, 2024 | 21.95 | 22.00 | 21.46 | 21.73 | 13,130 | -0.47(-2.12%) |
Feb 16, 2024 | 22.29 | 22.94 | 22.05 | 22.20 | 17,191 | -0.13(-0.58%) |
Feb 15, 2024 | 21.64 | 22.50 | 21.16 | 22.33 | 20,517 | +1.03(+4.84%) |
Feb 14, 2024 | 20.43 | 22.47 | 20.02 | 21.30 | 28,301 | +1.46(+7.36%) |
Feb 13, 2024 | 21.71 | 21.71 | 19.62 | 19.84 | 30,291 | -2.42(-10.87%) |
Feb 12, 2024 | 21.17 | 22.72 | 21.17 | 22.26 | 21,573 | +0.85(+3.97%) |
Feb 09, 2024 | 20.94 | 21.86 | 20.94 | 21.41 | 34,385 | +0.46(+2.20%) |
Feb 08, 2024 | 21.05 | 21.08 | 20.45 | 20.95 | 27,260 | -0.06(-0.29%) |
Feb 07, 2024 | 22.60 | 22.70 | 21.00 | 21.01 | 20,272 | -1.12(-5.06%) |
Feb 06, 2024 | 22.23 | 22.57 | 22.11 | 22.13 | 9,270 | +0.01(+0.05%) |
Feb 05, 2024 | 21.71 | 22.51 | 21.30 | 22.12 | 31,222 | +0.27(+1.24%) |
Feb 02, 2024 | 21.59 | 22.25 | 21.59 | 21.85 | 13,582 | -0.18(-0.82%) |
Feb 01, 2024 | 22.65 | 22.65 | 21.77 | 22.03 | 14,496 | -0.57(-2.52%) |
Jan 31, 2024 | 23.48 | 23.51 | 22.60 | 22.60 | 17,904 | -0.85(-3.62%) |
Jan 30, 2024 | 23.94 | 23.94 | 23.44 | 23.45 | 6,011 | -0.55(-2.29%) |
Jan 29, 2024 | 23.77 | 24.00 | 23.31 | 24.00 | 13,824 | +0.24(+1.01%) |
Jan 26, 2024 | 24.20 | 24.20 | 23.43 | 23.76 | 6,194 | -0.17(-0.71%) |
Jan 25, 2024 | 24.02 | 24.02 | 23.13 | 23.93 | 13,456 | +0.23(+0.97%) |
Jan 24, 2024 | 23.34 | 23.94 | 23.01 | 23.70 | 16,678 | +0.83(+3.63%) |
Jan 23, 2024 | 23.62 | 23.62 | 22.87 | 22.87 | 15,286 | -0.39(-1.68%) |
Jan 22, 2024 | 22.91 | 23.42 | 22.82 | 23.26 | 16,314 | +0.62(+2.74%) |
Jan 19, 2024 | 22.11 | 22.71 | 21.90 | 22.64 | 13,206 | +0.68(+3.10%) |
Jan 18, 2024 | 22.01 | 22.49 | 21.23 | 21.96 | 10,889 | +0.22(+1.01%) |
Jan 17, 2024 | 21.50 | 22.04 | 21.48 | 21.74 | 11,007 | +0.03(+0.14%) |
Jan 16, 2024 | 22.48 | 22.75 | 21.57 | 21.71 | 34,613 | -1.04(-4.57%) |
Jan 12, 2024 | 22.61 | 22.84 | 22.15 | 22.75 | 23,321 | +0.40(+1.79%) |
Jan 11, 2024 | 22.31 | 22.40 | 21.60 | 22.35 | 27,845 | -0.13(-0.58%) |
Jan 10, 2024 | 21.70 | 22.50 | 21.70 | 22.48 | 15,737 | +0.66(+3.02%) |
Jan 09, 2024 | 22.13 | 22.35 | 21.82 | 21.82 | 13,166 | -0.77(-3.41%) |
Jan 08, 2024 | 22.46 | 22.59 | 22.01 | 22.59 | 12,180 | -0.19(-0.83%) |
Jan 05, 2024 | 22.52 | 23.44 | 22.52 | 22.78 | 53,333 | +0.05(+0.22%) |
Jan 04, 2024 | 22.71 | 23.08 | 22.61 | 22.73 | 16,606 | +0.24(+1.07%) |
Jan 03, 2024 | 23.31 | 24.06 | 22.38 | 22.49 | 31,607 | -1.35(-5.66%) |