Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 23.27 | 23.36 | 23.36 | 23.38 | 1,093,182 | +0.10(+0.43%) |
Mar 27, 2024 | 22.77 | 23.29 | 22.75 | 23.28 | 1,406,067 | +0.48(+2.11%) |
Mar 26, 2024 | 22.73 | 22.92 | 22.50 | 22.80 | 1,791,107 | -0.23(-1.00%) |
Mar 25, 2024 | 23.16 | 23.46 | 22.99 | 23.03 | 1,326,760 | -0.01(-0.04%) |
Mar 22, 2024 | 23.22 | 23.25 | 22.95 | 23.04 | 1,564,040 | -0.40(-1.71%) |
Mar 21, 2024 | 23.09 | 23.55 | 23.07 | 23.44 | 2,995,662 | +0.80(+3.53%) |
Mar 20, 2024 | 22.71 | 22.71 | 22.25 | 22.64 | 2,030,768 | -0.59(-2.54%) |
Mar 19, 2024 | 23.59 | 23.80 | 23.16 | 23.23 | 1,510,942 | -0.46(-1.94%) |
Mar 18, 2024 | 23.65 | 23.72 | 23.07 | 23.69 | 2,660,128 | +0.04(+0.17%) |
Mar 15, 2024 | 23.80 | 23.93 | 23.31 | 23.65 | 3,109,445 | -0.32(-1.34%) |
Mar 14, 2024 | 23.02 | 23.98 | 22.88 | 23.97 | 2,886,877 | +1.00(+4.35%) |
Mar 13, 2024 | 22.60 | 23.25 | 22.50 | 22.97 | 1,924,873 | +0.65(+2.91%) |
Mar 12, 2024 | 22.33 | 22.51 | 22.17 | 22.32 | 1,470,105 | -0.02(-0.09%) |
Mar 11, 2024 | 22.67 | 22.73 | 22.28 | 22.34 | 1,261,136 | -0.49(-2.16%) |
Mar 08, 2024 | 22.83 | 23.03 | 22.73 | 22.83 | 1,008,975 | -0.30(-1.28%) |
Mar 07, 2024 | 23.04 | 23.23 | 22.87 | 23.13 | 1,382,189 | +0.19(+0.82%) |
Mar 06, 2024 | 23.13 | 23.41 | 22.86 | 22.94 | 1,898,316 | -0.04(-0.17%) |
Mar 05, 2024 | 23.03 | 23.31 | 22.73 | 22.98 | 2,777,448 | +0.78(+3.50%) |
Mar 04, 2024 | 22.43 | 22.64 | 22.08 | 22.20 | 2,884,596 | -0.02(-0.09%) |
Mar 01, 2024 | 22.49 | 22.83 | 21.99 | 22.22 | 2,798,869 | +0.05(+0.22%) |
Feb 29, 2024 | 22.07 | 22.67 | 21.88 | 22.17 | 2,509,433 | -0.21(-0.92%) |
Feb 28, 2024 | 22.18 | 22.54 | 22.17 | 22.38 | 2,031,765 | +0.41(+1.88%) |
Feb 27, 2024 | 22.17 | 22.25 | 21.91 | 21.97 | 1,677,751 | -0.84(-3.67%) |
Feb 26, 2024 | 22.60 | 22.86 | 22.49 | 22.80 | 1,468,735 | +0.28(+1.22%) |
Feb 23, 2024 | 22.54 | 22.65 | 22.19 | 22.53 | 1,774,200 | -0.18(-0.78%) |
Feb 22, 2024 | 22.66 | 22.71 | 22.24 | 22.70 | 2,188,949 | +0.06(+0.26%) |
Feb 21, 2024 | 23.03 | 23.34 | 22.52 | 22.65 | 1,945,094 | -0.52(-2.25%) |
Feb 20, 2024 | 23.72 | 23.91 | 23.12 | 23.17 | 2,888,670 | -0.60(-2.53%) |
Feb 16, 2024 | 23.96 | 24.15 | 23.74 | 23.77 | 2,522,687 | +0.23(+0.96%) |
Feb 15, 2024 | 22.88 | 23.58 | 22.79 | 23.54 | 2,711,044 | +0.70(+3.06%) |
Feb 14, 2024 | 23.00 | 23.29 | 22.61 | 22.84 | 3,259,749 | +0.37(+1.66%) |
Feb 13, 2024 | 22.79 | 22.89 | 22.29 | 22.47 | 1,898,675 | -0.28(-1.21%) |
Feb 12, 2024 | 22.61 | 22.91 | 22.48 | 22.74 | 2,350,032 | +0.83(+3.77%) |
Feb 09, 2024 | 21.84 | 22.03 | 21.60 | 21.92 | 1,982,638 | +0.19(+0.86%) |
Feb 08, 2024 | 21.93 | 22.04 | 21.58 | 21.73 | 1,507,520 | -0.25(-1.12%) |
Feb 07, 2024 | 21.27 | 22.10 | 21.11 | 21.98 | 2,848,214 | +0.84(+3.96%) |
Feb 06, 2024 | 21.48 | 21.70 | 21.06 | 21.14 | 2,008,768 | -0.24(-1.10%) |
Feb 05, 2024 | 21.41 | 21.54 | 21.01 | 21.38 | 2,231,881 | +0.29(+1.35%) |
Feb 02, 2024 | 21.52 | 21.61 | 20.98 | 21.09 | 2,376,056 | -0.60(-2.77%) |
Feb 01, 2024 | 22.68 | 22.89 | 20.91 | 21.69 | 6,481,644 | -0.64(-2.86%) |
Jan 31, 2024 | 22.53 | 22.59 | 22.07 | 22.33 | 2,135,157 | -0.21(-0.92%) |
Jan 30, 2024 | 22.06 | 22.54 | 22.06 | 22.54 | 2,609,322 | +0.62(+2.83%) |
Jan 29, 2024 | 22.29 | 22.36 | 21.72 | 21.92 | 2,032,036 | -0.46(-2.07%) |
Jan 26, 2024 | 21.41 | 22.42 | 21.34 | 22.38 | 2,596,443 | +0.95(+4.46%) |
Jan 25, 2024 | 21.54 | 21.59 | 21.09 | 21.42 | 2,570,146 | -0.06(-0.27%) |
Jan 24, 2024 | 21.46 | 21.70 | 21.29 | 21.48 | 2,226,880 | +0.66(+3.17%) |
Jan 23, 2024 | 20.60 | 20.95 | 20.49 | 20.82 | 2,414,206 | -0.39(-1.86%) |
Jan 22, 2024 | 21.65 | 21.71 | 21.14 | 21.22 | 2,122,675 | -0.67(-3.06%) |
Jan 19, 2024 | 21.83 | 22.14 | 21.55 | 21.89 | 2,174,124 | +0.14(+0.63%) |
Jan 18, 2024 | 22.05 | 22.13 | 21.45 | 21.75 | 2,171,057 | -0.38(-1.73%) |
Jan 17, 2024 | 21.83 | 22.31 | 21.74 | 22.13 | 1,863,335 | +0.22(+0.99%) |
Jan 16, 2024 | 22.61 | 22.77 | 21.76 | 21.92 | 3,300,425 | +0.13(+0.59%) |
Jan 12, 2024 | 21.96 | 22.64 | 21.70 | 21.79 | 4,231,158 | +0.72(+3.41%) |
Jan 11, 2024 | 20.89 | 21.20 | 20.60 | 21.07 | 2,791,306 | -0.39(-1.83%) |
Jan 10, 2024 | 21.87 | 21.87 | 21.28 | 21.46 | 1,941,925 | -0.10(-0.46%) |
Jan 09, 2024 | 21.88 | 21.88 | 21.21 | 21.56 | 2,656,385 | +0.13(+0.60%) |
Jan 08, 2024 | 21.41 | 21.52 | 21.13 | 21.43 | 2,829,516 | -0.45(-2.07%) |
Jan 05, 2024 | 20.94 | 22.11 | 20.80 | 21.89 | 4,661,486 | +1.29(+6.26%) |
Jan 04, 2024 | 21.08 | 21.48 | 20.59 | 20.60 | 3,546,344 | -0.19(-0.90%) |
Jan 03, 2024 | 20.13 | 20.83 | 20.06 | 20.79 | 2,915,553 | +0.94(+4.76%) |