Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 22.68 | 22.68 | 21.85 | 22.00 | 30,154 | -0.20(-0.90%) |
Mar 27, 2024 | 22.27 | 22.29 | 22.00 | 22.20 | 19,786 | +0.17(+0.77%) |
Mar 26, 2024 | 22.22 | 22.35 | 22.00 | 22.03 | 9,728 | -0.23(-1.03%) |
Mar 25, 2024 | 22.40 | 22.40 | 22.04 | 22.26 | 10,616 | -0.10(-0.45%) |
Mar 22, 2024 | 22.20 | 22.36 | 21.93 | 22.36 | 23,753 | +0.34(+1.54%) |
Mar 21, 2024 | 22.44 | 22.44 | 22.02 | 22.02 | 11,953 | -0.08(-0.36%) |
Mar 20, 2024 | 21.83 | 22.20 | 21.82 | 22.10 | 7,947 | +0.30(+1.38%) |
Mar 19, 2024 | 22.57 | 22.57 | 21.75 | 21.80 | 9,220 | -0.47(-2.11%) |
Mar 18, 2024 | 22.71 | 22.71 | 22.27 | 22.27 | 6,996 | -0.43(-1.89%) |
Mar 15, 2024 | 23.15 | 23.45 | 22.60 | 22.70 | 16,032 | -0.36(-1.56%) |
Mar 14, 2024 | 23.89 | 23.89 | 23.06 | 23.06 | 8,996 | -0.64(-2.70%) |
Mar 13, 2024 | 24.00 | 24.00 | 23.70 | 23.70 | 1,737 | -0.20(-0.84%) |
Mar 12, 2024 | 23.86 | 24.20 | 23.86 | 23.90 | 2,609 | -0.25(-1.04%) |
Mar 11, 2024 | 24.33 | 24.60 | 24.09 | 24.15 | 6,940 | +0.01(+0.04%) |
Mar 08, 2024 | 24.14 | 24.16 | 24.05 | 24.14 | 40,849 | +0.00(+0.00%) |
Mar 07, 2024 | 23.95 | 24.14 | 23.91 | 24.14 | 5,253 | +0.05(+0.21%) |
Mar 06, 2024 | 23.99 | 24.14 | 23.66 | 24.09 | 10,363 | -0.01(-0.04%) |
Mar 05, 2024 | 23.02 | 24.23 | 22.95 | 24.10 | 57,545 | +1.17(+5.10%) |
Mar 04, 2024 | 23.11 | 23.18 | 22.81 | 22.93 | 8,618 | +0.03(+0.13%) |
Mar 01, 2024 | 23.11 | 23.11 | 22.57 | 22.90 | 23,827 | -0.09(-0.39%) |
Feb 29, 2024 | 23.48 | 23.54 | 22.71 | 22.99 | 16,440 | +0.00(+0.00%) |
Feb 28, 2024 | 22.87 | 22.99 | 22.70 | 22.99 | 8,347 | +0.08(+0.35%) |
Feb 27, 2024 | 22.95 | 23.02 | 22.90 | 22.91 | 17,582 | -0.01(-0.04%) |
Feb 26, 2024 | 23.01 | 23.51 | 22.60 | 22.92 | 44,400 | -0.13(-0.56%) |
Feb 23, 2024 | 22.68 | 23.05 | 22.68 | 23.05 | 7,432 | +0.28(+1.23%) |
Feb 22, 2024 | 22.79 | 23.13 | 22.60 | 22.77 | 135,365 | -0.08(-0.35%) |
Feb 21, 2024 | 22.50 | 22.96 | 22.50 | 22.85 | 10,893 | +0.18(+0.79%) |
Feb 20, 2024 | 22.72 | 22.98 | 22.43 | 22.67 | 15,500 | +0.03(+0.13%) |
Feb 16, 2024 | 22.38 | 22.72 | 22.38 | 22.64 | 42,805 | +0.12(+0.53%) |
Feb 15, 2024 | 22.48 | 23.09 | 22.40 | 22.52 | 23,928 | +0.02(+0.09%) |
Feb 14, 2024 | 22.69 | 22.70 | 22.30 | 22.50 | 8,847 | +0.11(+0.49%) |
Feb 13, 2024 | 23.00 | 23.10 | 22.31 | 22.39 | 30,324 | -0.86(-3.70%) |
Feb 12, 2024 | 23.06 | 23.58 | 23.00 | 23.25 | 33,412 | -0.09(-0.39%) |
Feb 09, 2024 | 23.40 | 23.58 | 23.30 | 23.34 | 17,787 | -0.07(-0.30%) |
Feb 08, 2024 | 23.60 | 23.92 | 23.40 | 23.41 | 14,651 | -0.19(-0.81%) |
Feb 07, 2024 | 24.00 | 24.01 | 23.49 | 23.60 | 38,618 | -0.18(-0.76%) |
Feb 06, 2024 | 24.14 | 24.79 | 23.15 | 23.78 | 81,340 | -0.26(-1.08%) |
Feb 05, 2024 | 24.92 | 25.07 | 24.04 | 24.04 | 24,116 | -0.76(-3.06%) |
Feb 02, 2024 | 24.69 | 25.16 | 24.63 | 24.80 | 42,166 | -0.09(-0.36%) |
Feb 01, 2024 | 25.31 | 25.67 | 24.58 | 24.89 | 41,399 | -0.44(-1.74%) |
Jan 31, 2024 | 25.74 | 25.85 | 25.29 | 25.33 | 16,316 | -0.46(-1.78%) |
Jan 30, 2024 | 26.00 | 27.82 | 25.79 | 25.79 | 235,287 | +1.78(+7.41%) |
Jan 29, 2024 | 23.93 | 24.16 | 23.93 | 24.01 | 22,803 | +0.01(+0.02%) |
Jan 26, 2024 | 24.08 | 24.08 | 23.90 | 24.00 | 2,958 | +0.04(+0.15%) |
Jan 25, 2024 | 24.05 | 24.40 | 23.96 | 23.97 | 6,677 | -0.23(-0.95%) |
Jan 24, 2024 | 24.30 | 24.40 | 24.12 | 24.20 | 7,227 | +0.17(+0.71%) |
Jan 23, 2024 | 23.96 | 24.14 | 23.96 | 24.03 | 17,372 | +0.01(+0.04%) |
Jan 22, 2024 | 23.76 | 24.20 | 23.75 | 24.02 | 29,815 | +0.28(+1.18%) |
Jan 19, 2024 | 23.72 | 23.82 | 23.58 | 23.74 | 20,556 | +0.19(+0.81%) |
Jan 18, 2024 | 23.37 | 23.89 | 23.24 | 23.55 | 36,583 | +0.05(+0.21%) |
Jan 17, 2024 | 23.15 | 23.78 | 23.15 | 23.50 | 26,492 | +0.04(+0.17%) |
Jan 16, 2024 | 23.81 | 24.11 | 23.46 | 23.46 | 14,991 | -0.44(-1.84%) |
Jan 12, 2024 | 24.23 | 24.45 | 23.90 | 23.90 | 13,557 | -0.38(-1.57%) |
Jan 11, 2024 | 24.11 | 24.36 | 24.11 | 24.28 | 9,998 | +0.08(+0.33%) |
Jan 10, 2024 | 24.39 | 24.47 | 24.12 | 24.20 | 7,425 | -0.10(-0.41%) |
Jan 09, 2024 | 24.60 | 24.60 | 24.08 | 24.30 | 41,061 | -0.21(-0.86%) |
Jan 08, 2024 | 24.60 | 24.60 | 24.51 | 24.51 | 3,042 | +0.00(+0.00%) |
Jan 05, 2024 | 24.70 | 24.73 | 24.40 | 24.51 | 13,908 | -0.26(-1.05%) |
Jan 04, 2024 | 24.57 | 24.73 | 24.50 | 24.77 | 15,989 | +0.17(+0.69%) |
Jan 03, 2024 | 24.76 | 24.76 | 24.56 | 24.60 | 5,810 | -0.11(-0.45%) |