Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 25.01 | 25.42 | 24.94 | 25.29 | 110,749 | +0.53(+2.14%) |
Mar 27, 2024 | 24.13 | 24.77 | 24.13 | 24.76 | 41,233 | +0.79(+3.30%) |
Mar 26, 2024 | 24.35 | 24.35 | 23.93 | 23.97 | 97,585 | +0.00(+0.00%) |
Mar 25, 2024 | 24.00 | 24.40 | 23.97 | 23.97 | 48,502 | +0.19(+0.80%) |
Mar 22, 2024 | 23.96 | 24.15 | 23.77 | 23.78 | 89,598 | -0.41(-1.69%) |
Mar 21, 2024 | 24.52 | 24.76 | 24.18 | 24.19 | 200,945 | -0.06(-0.25%) |
Mar 20, 2024 | 23.25 | 24.48 | 23.24 | 24.25 | 99,060 | +0.87(+3.72%) |
Mar 19, 2024 | 23.70 | 23.70 | 23.32 | 23.38 | 116,538 | -0.49(-2.05%) |
Mar 18, 2024 | 24.07 | 24.07 | 23.77 | 23.87 | 106,535 | -0.17(-0.71%) |
Mar 15, 2024 | 23.91 | 24.16 | 23.88 | 24.04 | 69,684 | +0.01(+0.04%) |
Mar 14, 2024 | 24.04 | 24.11 | 23.90 | 24.03 | 64,900 | -0.16(-0.66%) |
Mar 13, 2024 | 23.80 | 24.38 | 23.75 | 24.19 | 59,240 | +0.48(+2.02%) |
Mar 12, 2024 | 23.74 | 23.74 | 23.40 | 23.71 | 88,654 | -0.50(-2.09%) |
Mar 11, 2024 | 23.60 | 24.39 | 23.58 | 24.21 | 696,136 | +0.61(+2.56%) |
Mar 08, 2024 | 23.84 | 23.89 | 23.54 | 23.61 | 102,402 | -0.04(-0.17%) |
Mar 07, 2024 | 23.63 | 23.80 | 23.49 | 23.65 | 81,273 | +0.30(+1.28%) |
Mar 06, 2024 | 23.24 | 23.62 | 23.15 | 23.35 | 69,452 | +0.41(+1.79%) |
Mar 05, 2024 | 23.12 | 23.27 | 22.84 | 22.94 | 113,241 | +0.31(+1.37%) |
Mar 04, 2024 | 21.91 | 22.67 | 21.86 | 22.63 | 108,708 | +0.99(+4.57%) |
Mar 01, 2024 | 21.10 | 21.70 | 20.90 | 21.64 | 77,510 | +0.76(+3.64%) |
Feb 29, 2024 | 20.79 | 21.12 | 20.79 | 20.88 | 47,669 | +0.51(+2.50%) |
Feb 28, 2024 | 20.47 | 20.50 | 20.32 | 20.37 | 180,258 | -0.22(-1.07%) |
Feb 27, 2024 | 20.76 | 20.78 | 20.59 | 20.59 | 357,983 | -0.14(-0.68%) |
Feb 26, 2024 | 20.81 | 20.81 | 20.55 | 20.73 | 74,563 | -0.36(-1.71%) |
Feb 23, 2024 | 20.79 | 21.16 | 20.59 | 21.09 | 113,199 | +0.46(+2.23%) |
Feb 22, 2024 | 20.95 | 21.15 | 20.59 | 20.63 | 73,791 | -0.65(-3.05%) |
Feb 21, 2024 | 21.36 | 21.36 | 20.92 | 21.28 | 57,332 | +0.00(+0.00%) |
Feb 20, 2024 | 21.34 | 21.44 | 21.17 | 21.28 | 96,416 | +0.08(+0.38%) |
Feb 16, 2024 | 20.92 | 21.37 | 20.92 | 21.20 | 77,745 | +0.14(+0.69%) |
Feb 15, 2024 | 20.67 | 21.23 | 20.67 | 21.05 | 109,953 | +0.61(+2.96%) |
Feb 14, 2024 | 20.48 | 20.48 | 20.21 | 20.45 | 46,058 | +0.11(+0.54%) |
Feb 13, 2024 | 21.00 | 21.00 | 20.18 | 20.34 | 134,138 | -1.16(-5.40%) |
Feb 12, 2024 | 21.15 | 21.57 | 21.13 | 21.50 | 70,684 | +0.26(+1.22%) |
Feb 09, 2024 | 21.50 | 21.50 | 21.10 | 21.24 | 42,789 | -0.23(-1.07%) |
Feb 08, 2024 | 21.56 | 21.61 | 21.43 | 21.47 | 36,393 | -0.17(-0.79%) |
Feb 07, 2024 | 21.87 | 21.87 | 21.55 | 21.64 | 76,411 | -0.23(-1.05%) |
Feb 06, 2024 | 21.84 | 21.90 | 21.61 | 21.87 | 35,424 | +0.22(+1.02%) |
Feb 05, 2024 | 21.66 | 21.80 | 21.55 | 21.65 | 92,405 | -0.51(-2.30%) |
Feb 02, 2024 | 22.31 | 22.33 | 21.89 | 22.16 | 96,074 | -0.76(-3.32%) |
Feb 01, 2024 | 22.26 | 23.02 | 22.26 | 22.92 | 86,752 | +0.80(+3.62%) |
Jan 31, 2024 | 22.29 | 22.64 | 22.02 | 22.12 | 100,542 | -0.04(-0.18%) |
Jan 30, 2024 | 22.42 | 22.45 | 22.03 | 22.16 | 86,668 | -0.14(-0.63%) |
Jan 29, 2024 | 22.30 | 22.32 | 21.94 | 22.30 | 97,845 | +0.19(+0.86%) |
Jan 26, 2024 | 22.12 | 22.27 | 22.05 | 22.11 | 40,439 | -0.01(-0.05%) |
Jan 25, 2024 | 22.12 | 22.23 | 21.98 | 22.12 | 38,235 | +0.29(+1.31%) |
Jan 24, 2024 | 22.70 | 22.70 | 21.75 | 21.84 | 71,880 | -0.43(-1.91%) |
Jan 23, 2024 | 21.92 | 22.26 | 21.86 | 22.26 | 34,993 | +0.49(+2.25%) |
Jan 22, 2024 | 21.61 | 21.79 | 21.31 | 21.77 | 61,206 | -0.05(-0.23%) |
Jan 19, 2024 | 21.69 | 21.82 | 21.54 | 21.82 | 88,961 | +0.14(+0.67%) |
Jan 18, 2024 | 21.80 | 21.80 | 21.59 | 21.68 | 77,605 | -0.04(-0.21%) |
Jan 17, 2024 | 22.01 | 22.01 | 21.62 | 21.72 | 47,904 | -0.57(-2.54%) |
Jan 16, 2024 | 22.88 | 22.88 | 22.23 | 22.29 | 90,010 | -1.09(-4.64%) |
Jan 12, 2024 | 23.40 | 23.71 | 23.22 | 23.37 | 227,913 | +0.59(+2.59%) |
Jan 11, 2024 | 22.97 | 23.03 | 22.52 | 22.78 | 60,734 | -0.22(-0.96%) |
Jan 10, 2024 | 23.08 | 23.09 | 22.81 | 23.00 | 40,312 | -0.02(-0.07%) |
Jan 09, 2024 | 23.45 | 23.45 | 22.93 | 23.02 | 41,545 | -0.47(-2.02%) |
Jan 08, 2024 | 23.31 | 23.67 | 23.10 | 23.49 | 51,108 | -0.02(-0.09%) |
Jan 05, 2024 | 23.46 | 23.97 | 23.38 | 23.51 | 33,923 | +0.01(+0.04%) |
Jan 04, 2024 | 23.43 | 23.63 | 23.28 | 23.50 | 42,814 | +0.04(+0.17%) |
Jan 03, 2024 | 23.58 | 23.66 | 23.31 | 23.46 | 70,593 | -0.67(-2.78%) |