Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 25.31 | 25.52 | 24.80 | 24.97 | 1,178,427 | -0.19(-0.76%) |
Mar 27, 2024 | 25.06 | 25.17 | 24.36 | 25.16 | 862,352 | +0.37(+1.49%) |
Mar 26, 2024 | 25.05 | 25.57 | 24.79 | 24.79 | 848,472 | -0.17(-0.68%) |
Mar 25, 2024 | 24.82 | 25.17 | 24.68 | 24.96 | 1,124,883 | +0.20(+0.81%) |
Mar 22, 2024 | 24.76 | 25.12 | 24.59 | 24.76 | 1,059,690 | -0.01(-0.04%) |
Mar 21, 2024 | 24.30 | 24.80 | 24.15 | 24.77 | 1,017,827 | +0.56(+2.31%) |
Mar 20, 2024 | 24.14 | 24.23 | 23.84 | 24.21 | 686,862 | +0.10(+0.41%) |
Mar 19, 2024 | 23.69 | 24.12 | 23.54 | 24.11 | 704,567 | +0.34(+1.43%) |
Mar 18, 2024 | 23.56 | 24.14 | 23.51 | 23.77 | 968,362 | +0.19(+0.81%) |
Mar 15, 2024 | 23.18 | 23.68 | 23.15 | 23.58 | 2,539,875 | +0.25(+1.07%) |
Mar 14, 2024 | 23.32 | 23.48 | 23.07 | 23.33 | 1,046,743 | -0.02(-0.09%) |
Mar 13, 2024 | 23.03 | 23.41 | 23.02 | 23.35 | 1,003,803 | +0.30(+1.30%) |
Mar 12, 2024 | 22.48 | 23.09 | 22.47 | 23.05 | 900,226 | +0.51(+2.26%) |
Mar 11, 2024 | 22.45 | 22.61 | 22.36 | 22.54 | 824,273 | -0.08(-0.35%) |
Mar 08, 2024 | 22.50 | 22.91 | 22.13 | 22.62 | 880,356 | +0.27(+1.21%) |
Mar 07, 2024 | 21.76 | 22.41 | 21.73 | 22.35 | 905,986 | +0.62(+2.85%) |
Mar 06, 2024 | 21.69 | 22.02 | 21.48 | 21.73 | 1,124,743 | +0.13(+0.60%) |
Mar 05, 2024 | 21.97 | 22.06 | 21.29 | 21.60 | 1,371,389 | -0.56(-2.53%) |
Mar 04, 2024 | 22.92 | 23.31 | 22.07 | 22.16 | 1,506,111 | -0.72(-3.15%) |
Mar 01, 2024 | 20.86 | 23.20 | 20.26 | 22.88 | 3,092,305 | +1.26(+5.83%) |
Feb 29, 2024 | 21.87 | 21.89 | 21.45 | 21.62 | 1,223,811 | +0.06(+0.28%) |
Feb 28, 2024 | 21.44 | 21.70 | 21.40 | 21.56 | 929,098 | +0.01(+0.05%) |
Feb 27, 2024 | 21.74 | 21.93 | 21.32 | 21.55 | 1,087,108 | -0.15(-0.69%) |
Feb 26, 2024 | 21.93 | 22.18 | 21.67 | 21.70 | 918,394 | -0.33(-1.50%) |
Feb 23, 2024 | 21.59 | 22.10 | 21.41 | 22.03 | 817,979 | +0.38(+1.76%) |
Feb 22, 2024 | 21.86 | 22.00 | 21.59 | 21.65 | 1,237,556 | -0.14(-0.64%) |
Feb 21, 2024 | 22.35 | 22.38 | 21.59 | 21.79 | 967,013 | -0.56(-2.51%) |
Feb 20, 2024 | 22.15 | 22.44 | 22.02 | 22.35 | 846,796 | -0.05(-0.22%) |
Feb 16, 2024 | 22.52 | 22.71 | 22.21 | 22.40 | 945,861 | -0.18(-0.80%) |
Feb 15, 2024 | 22.22 | 22.61 | 22.14 | 22.58 | 1,163,055 | +0.37(+1.67%) |
Feb 14, 2024 | 22.28 | 22.33 | 22.07 | 22.21 | 1,060,008 | +0.14(+0.63%) |
Feb 13, 2024 | 22.54 | 22.89 | 22.03 | 22.07 | 1,092,587 | -1.01(-4.38%) |
Feb 12, 2024 | 22.84 | 23.18 | 22.79 | 23.08 | 889,122 | +0.24(+1.05%) |
Feb 09, 2024 | 22.40 | 22.84 | 22.39 | 22.84 | 1,232,083 | +0.44(+1.96%) |
Feb 08, 2024 | 22.11 | 22.47 | 21.82 | 22.40 | 1,031,208 | +0.21(+0.95%) |
Feb 07, 2024 | 22.07 | 22.33 | 21.70 | 22.19 | 1,052,222 | +0.25(+1.14%) |
Feb 06, 2024 | 22.09 | 22.28 | 21.50 | 21.94 | 1,469,540 | -0.16(-0.72%) |
Feb 05, 2024 | 23.13 | 23.13 | 21.85 | 22.10 | 2,083,805 | -1.30(-5.56%) |
Feb 02, 2024 | 23.85 | 23.93 | 23.17 | 23.40 | 2,121,885 | -0.90(-3.70%) |
Feb 01, 2024 | 23.95 | 24.34 | 23.76 | 24.30 | 1,011,085 | +0.39(+1.63%) |
Jan 31, 2024 | 23.86 | 24.27 | 23.66 | 23.91 | 1,765,008 | +0.08(+0.34%) |
Jan 30, 2024 | 23.69 | 23.88 | 23.52 | 23.83 | 1,164,278 | +0.04(+0.17%) |
Jan 29, 2024 | 23.51 | 23.81 | 23.36 | 23.79 | 657,042 | +0.22(+0.93%) |
Jan 26, 2024 | 23.07 | 23.66 | 23.06 | 23.57 | 1,061,661 | +0.48(+2.08%) |
Jan 25, 2024 | 23.08 | 23.34 | 22.82 | 23.09 | 684,098 | +0.20(+0.87%) |
Jan 24, 2024 | 23.31 | 23.34 | 22.87 | 22.89 | 1,133,489 | -0.23(-0.99%) |
Jan 23, 2024 | 23.38 | 23.51 | 22.97 | 23.12 | 841,998 | -0.10(-0.43%) |
Jan 22, 2024 | 22.76 | 23.27 | 22.70 | 23.22 | 1,172,332 | +0.59(+2.61%) |
Jan 19, 2024 | 22.44 | 22.70 | 22.27 | 22.63 | 1,206,787 | +0.33(+1.48%) |
Jan 18, 2024 | 22.26 | 22.30 | 21.96 | 22.30 | 787,790 | +0.19(+0.86%) |
Jan 17, 2024 | 21.93 | 22.14 | 21.77 | 22.11 | 726,977 | +0.12(+0.55%) |
Jan 16, 2024 | 21.81 | 22.00 | 21.66 | 21.99 | 858,864 | +0.12(+0.55%) |
Jan 12, 2024 | 21.96 | 22.11 | 21.68 | 21.87 | 635,884 | +0.10(+0.46%) |
Jan 11, 2024 | 21.69 | 21.80 | 21.45 | 21.77 | 732,706 | +0.07(+0.32%) |
Jan 10, 2024 | 21.38 | 21.80 | 21.12 | 21.70 | 929,023 | +0.24(+1.12%) |
Jan 09, 2024 | 21.06 | 21.46 | 20.94 | 21.46 | 1,042,193 | +0.17(+0.80%) |
Jan 08, 2024 | 21.05 | 21.46 | 21.05 | 21.29 | 1,055,656 | +0.25(+1.19%) |
Jan 05, 2024 | 21.12 | 21.19 | 20.84 | 21.04 | 1,165,905 | -0.22(-1.03%) |
Jan 04, 2024 | 22.10 | 22.70 | 21.20 | 21.26 | 1,490,770 | -0.68(-3.10%) |
Jan 03, 2024 | 22.86 | 22.86 | 21.93 | 21.94 | 1,342,228 | -0.85(-3.73%) |