Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 22.08 | 22.27 | 22.27 | 22.16 | 764,294 | +0.20(+0.91%) |
Mar 27, 2024 | 21.95 | 22.27 | 21.79 | 21.96 | 666,197 | +0.13(+0.60%) |
Mar 26, 2024 | 21.77 | 22.30 | 21.66 | 21.83 | 704,542 | +0.24(+1.11%) |
Mar 25, 2024 | 22.27 | 22.70 | 21.49 | 21.59 | 1,180,898 | -0.55(-2.48%) |
Mar 22, 2024 | 22.82 | 23.13 | 22.07 | 22.14 | 1,035,866 | -0.78(-3.40%) |
Mar 21, 2024 | 23.02 | 23.26 | 22.53 | 22.92 | 715,353 | +0.01(+0.04%) |
Mar 20, 2024 | 22.65 | 23.14 | 22.48 | 22.91 | 431,898 | +0.24(+1.06%) |
Mar 19, 2024 | 22.55 | 22.87 | 22.33 | 22.67 | 744,265 | -0.09(-0.40%) |
Mar 18, 2024 | 22.84 | 22.96 | 22.36 | 22.76 | 887,749 | -0.12(-0.52%) |
Mar 15, 2024 | 22.73 | 23.03 | 22.51 | 22.88 | 1,304,095 | +0.04(+0.18%) |
Mar 14, 2024 | 23.13 | 23.32 | 22.54 | 22.84 | 783,329 | -0.53(-2.27%) |
Mar 13, 2024 | 23.45 | 24.11 | 23.25 | 23.37 | 822,165 | -0.18(-0.76%) |
Mar 12, 2024 | 23.23 | 23.85 | 23.01 | 23.55 | 1,085,096 | +0.30(+1.29%) |
Mar 11, 2024 | 23.65 | 23.94 | 23.01 | 23.25 | 760,074 | -0.56(-2.35%) |
Mar 08, 2024 | 23.50 | 23.89 | 23.42 | 23.81 | 979,019 | +0.56(+2.41%) |
Mar 07, 2024 | 22.86 | 23.45 | 22.74 | 23.25 | 583,844 | +0.59(+2.60%) |
Mar 06, 2024 | 22.67 | 22.79 | 22.33 | 22.66 | 872,217 | +0.04(+0.18%) |
Mar 05, 2024 | 22.91 | 23.21 | 22.55 | 22.62 | 1,053,799 | -0.49(-2.12%) |
Mar 04, 2024 | 23.69 | 23.93 | 23.10 | 23.11 | 1,019,013 | -0.43(-1.83%) |
Mar 01, 2024 | 23.68 | 23.75 | 23.08 | 23.54 | 1,246,713 | +0.14(+0.60%) |
Feb 29, 2024 | 23.58 | 23.93 | 23.00 | 23.40 | 2,083,443 | +0.50(+2.18%) |
Feb 28, 2024 | 23.00 | 23.28 | 22.67 | 22.90 | 2,141,420 | -0.21(-0.91%) |
Feb 27, 2024 | 20.57 | 23.64 | 20.35 | 23.11 | 3,085,242 | +3.15(+15.78%) |
Feb 26, 2024 | 20.34 | 20.67 | 19.75 | 19.96 | 1,473,205 | -0.34(-1.67%) |
Feb 23, 2024 | 20.25 | 20.87 | 20.16 | 20.30 | 1,164,683 | +0.16(+0.79%) |
Feb 22, 2024 | 20.02 | 20.51 | 19.79 | 20.14 | 1,002,987 | +0.05(+0.25%) |
Feb 21, 2024 | 20.61 | 20.64 | 20.06 | 20.09 | 886,110 | -0.50(-2.43%) |
Feb 20, 2024 | 20.58 | 20.74 | 20.42 | 20.59 | 981,284 | -0.28(-1.34%) |
Feb 16, 2024 | 20.76 | 21.09 | 20.38 | 20.87 | 674,500 | -0.05(-0.24%) |
Feb 15, 2024 | 20.83 | 21.21 | 20.64 | 20.92 | 673,120 | +0.35(+1.70%) |
Feb 14, 2024 | 19.79 | 20.60 | 19.59 | 20.57 | 1,309,056 | +1.28(+6.64%) |
Feb 13, 2024 | 19.74 | 20.30 | 19.04 | 19.29 | 834,259 | -1.35(-6.54%) |
Feb 12, 2024 | 20.28 | 20.80 | 20.25 | 20.64 | 743,634 | +0.60(+2.99%) |
Feb 09, 2024 | 19.94 | 20.04 | 19.55 | 20.04 | 823,302 | +0.10(+0.50%) |
Feb 08, 2024 | 19.48 | 20.19 | 19.44 | 19.94 | 738,168 | +0.52(+2.68%) |
Feb 07, 2024 | 19.92 | 20.00 | 19.36 | 19.42 | 517,757 | -0.41(-2.07%) |
Feb 06, 2024 | 19.75 | 20.04 | 19.70 | 19.83 | 577,774 | +0.00(+0.00%) |
Feb 05, 2024 | 19.99 | 20.25 | 19.63 | 19.83 | 803,831 | -0.40(-1.98%) |
Feb 02, 2024 | 19.62 | 20.57 | 19.34 | 20.23 | 880,320 | +0.29(+1.45%) |
Feb 01, 2024 | 19.21 | 20.02 | 19.10 | 19.94 | 889,281 | +0.93(+4.89%) |
Jan 31, 2024 | 19.54 | 19.72 | 18.90 | 19.01 | 853,366 | -0.51(-2.64%) |
Jan 30, 2024 | 19.48 | 19.81 | 19.30 | 19.52 | 775,791 | -0.12(-0.59%) |
Jan 29, 2024 | 19.48 | 19.96 | 19.39 | 19.64 | 692,077 | +0.22(+1.13%) |
Jan 26, 2024 | 19.03 | 19.62 | 19.03 | 19.42 | 860,353 | +0.62(+3.30%) |
Jan 25, 2024 | 18.66 | 18.81 | 18.25 | 18.80 | 1,367,528 | +0.35(+1.90%) |
Jan 24, 2024 | 19.04 | 19.04 | 18.43 | 18.45 | 959,764 | -0.35(-1.86%) |
Jan 23, 2024 | 19.99 | 20.15 | 18.59 | 18.80 | 911,440 | -0.94(-4.76%) |
Jan 22, 2024 | 19.53 | 19.82 | 19.22 | 19.74 | 705,725 | +0.39(+2.02%) |
Jan 19, 2024 | 19.65 | 19.75 | 19.26 | 19.35 | 759,100 | -0.26(-1.33%) |
Jan 18, 2024 | 19.81 | 20.07 | 19.57 | 19.61 | 640,839 | +0.02(+0.10%) |
Jan 17, 2024 | 20.07 | 20.35 | 19.55 | 19.59 | 871,333 | -0.85(-4.16%) |
Jan 16, 2024 | 20.39 | 20.48 | 20.05 | 20.44 | 805,324 | -0.27(-1.30%) |
Jan 12, 2024 | 21.03 | 21.19 | 20.64 | 20.71 | 593,597 | +0.05(+0.24%) |
Jan 11, 2024 | 20.84 | 20.84 | 20.33 | 20.66 | 946,629 | -0.32(-1.53%) |
Jan 10, 2024 | 20.45 | 21.02 | 20.36 | 20.98 | 627,445 | +0.55(+2.69%) |
Jan 09, 2024 | 20.71 | 20.82 | 20.24 | 20.43 | 598,954 | -0.55(-2.62%) |
Jan 08, 2024 | 20.20 | 21.00 | 20.15 | 20.98 | 933,560 | +0.84(+4.17%) |
Jan 05, 2024 | 20.10 | 20.63 | 20.10 | 20.14 | 651,798 | -0.18(-0.89%) |
Jan 04, 2024 | 20.47 | 20.70 | 19.88 | 20.32 | 1,018,465 | +0.03(+0.15%) |
Jan 03, 2024 | 21.07 | 21.07 | 20.08 | 20.29 | 1,530,324 | -0.96(-4.52%) |