Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 22.78 | 23.00 | 22.71 | 22.91 | 119,915 | +0.24(+1.06%) |
Mar 27, 2024 | 22.33 | 22.85 | 22.33 | 22.67 | 145,973 | +0.50(+2.26%) |
Mar 26, 2024 | 22.47 | 22.52 | 22.12 | 22.17 | 93,759 | -0.30(-1.34%) |
Mar 25, 2024 | 22.22 | 22.48 | 22.22 | 22.47 | 87,338 | +0.37(+1.67%) |
Mar 22, 2024 | 22.54 | 22.54 | 22.07 | 22.10 | 51,330 | -0.36(-1.60%) |
Mar 21, 2024 | 22.69 | 22.84 | 22.34 | 22.46 | 88,204 | -0.23(-1.01%) |
Mar 20, 2024 | 22.28 | 22.79 | 22.28 | 22.69 | 115,558 | +0.28(+1.25%) |
Mar 19, 2024 | 22.31 | 22.57 | 22.29 | 22.41 | 80,698 | +0.13(+0.58%) |
Mar 18, 2024 | 21.94 | 22.39 | 21.93 | 22.28 | 81,953 | +0.28(+1.27%) |
Mar 15, 2024 | 21.87 | 22.13 | 21.85 | 22.00 | 245,390 | -0.04(-0.18%) |
Mar 14, 2024 | 22.16 | 22.23 | 21.85 | 22.04 | 121,658 | -0.23(-1.03%) |
Mar 13, 2024 | 22.33 | 22.42 | 22.08 | 22.27 | 143,799 | -0.06(-0.26%) |
Mar 12, 2024 | 22.54 | 22.54 | 22.20 | 22.33 | 88,330 | -0.28(-1.22%) |
Mar 11, 2024 | 22.78 | 22.79 | 22.45 | 22.60 | 88,096 | -0.24(-1.03%) |
Mar 08, 2024 | 23.00 | 23.17 | 22.75 | 22.84 | 85,269 | -0.06(-0.26%) |
Mar 07, 2024 | 23.10 | 23.10 | 22.74 | 22.90 | 76,459 | -0.14(-0.60%) |
Mar 06, 2024 | 22.99 | 23.22 | 22.92 | 23.04 | 101,235 | +0.19(+0.82%) |
Mar 05, 2024 | 22.60 | 23.08 | 22.35 | 22.85 | 137,232 | +0.25(+1.09%) |
Mar 04, 2024 | 22.63 | 22.75 | 22.41 | 22.60 | 111,495 | -0.11(-0.48%) |
Mar 01, 2024 | 22.62 | 22.76 | 22.36 | 22.71 | 119,497 | +0.06(+0.26%) |
Feb 29, 2024 | 23.33 | 23.33 | 22.62 | 22.65 | 386,890 | -0.40(-1.75%) |
Feb 28, 2024 | 22.98 | 23.32 | 22.87 | 23.06 | 311,609 | -0.01(-0.04%) |
Feb 27, 2024 | 23.46 | 23.59 | 22.64 | 23.07 | 381,951 | -0.26(-1.10%) |
Feb 26, 2024 | 23.52 | 23.78 | 23.29 | 23.32 | 117,954 | -0.30(-1.29%) |
Feb 23, 2024 | 23.49 | 24.04 | 23.38 | 23.63 | 163,427 | +0.08(+0.33%) |
Feb 22, 2024 | 23.38 | 23.92 | 23.24 | 23.55 | 320,634 | +0.08(+0.33%) |
Feb 21, 2024 | 23.22 | 23.48 | 23.05 | 23.47 | 164,083 | +0.25(+1.06%) |
Feb 20, 2024 | 22.79 | 23.35 | 22.79 | 23.22 | 124,790 | +0.27(+1.16%) |
Feb 16, 2024 | 23.03 | 23.50 | 22.91 | 22.96 | 121,041 | -0.28(-1.18%) |
Feb 15, 2024 | 22.71 | 23.32 | 22.71 | 23.23 | 105,441 | +0.67(+2.96%) |
Feb 14, 2024 | 22.57 | 22.81 | 22.50 | 22.56 | 94,257 | +0.09(+0.39%) |
Feb 13, 2024 | 23.34 | 23.34 | 22.18 | 22.48 | 144,824 | -1.21(-5.10%) |
Feb 12, 2024 | 23.52 | 24.05 | 23.37 | 23.68 | 167,437 | +0.10(+0.42%) |
Feb 09, 2024 | 23.07 | 23.61 | 22.92 | 23.59 | 119,106 | +0.64(+2.78%) |
Feb 08, 2024 | 22.84 | 23.18 | 22.84 | 22.95 | 75,355 | +0.13(+0.56%) |
Feb 07, 2024 | 22.95 | 23.13 | 22.79 | 22.82 | 99,366 | -0.17(-0.73%) |
Feb 06, 2024 | 22.75 | 23.33 | 22.75 | 22.99 | 76,291 | +0.16(+0.69%) |
Feb 05, 2024 | 23.01 | 23.23 | 22.77 | 22.83 | 208,829 | -0.45(-1.94%) |
Feb 02, 2024 | 23.02 | 23.46 | 23.02 | 23.28 | 187,141 | +0.06(+0.25%) |
Feb 01, 2024 | 22.97 | 23.53 | 22.82 | 23.22 | 539,556 | +0.26(+1.11%) |
Jan 31, 2024 | 23.37 | 23.69 | 22.95 | 22.97 | 92,535 | -0.35(-1.52%) |
Jan 30, 2024 | 23.27 | 23.53 | 23.27 | 23.32 | 34,030 | -0.10(-0.42%) |
Jan 29, 2024 | 23.44 | 23.54 | 23.05 | 23.42 | 52,148 | -0.05(-0.21%) |
Jan 26, 2024 | 23.93 | 24.08 | 23.43 | 23.47 | 85,973 | -0.31(-1.32%) |
Jan 25, 2024 | 23.54 | 23.93 | 23.42 | 23.78 | 75,881 | +0.51(+2.19%) |
Jan 24, 2024 | 23.69 | 23.69 | 23.26 | 23.27 | 66,973 | -0.18(-0.75%) |
Jan 23, 2024 | 24.02 | 24.04 | 23.06 | 23.45 | 93,299 | -0.39(-1.65%) |
Jan 22, 2024 | 24.25 | 24.25 | 23.70 | 23.84 | 71,440 | -0.33(-1.38%) |
Jan 19, 2024 | 24.27 | 24.31 | 23.89 | 24.18 | 42,620 | +0.02(+0.08%) |
Jan 18, 2024 | 24.24 | 24.34 | 24.05 | 24.16 | 49,484 | -0.12(-0.49%) |
Jan 17, 2024 | 24.05 | 24.40 | 24.04 | 24.27 | 66,229 | -0.06(-0.24%) |
Jan 16, 2024 | 24.56 | 24.47 | 24.08 | 24.33 | 75,689 | -0.34(-1.39%) |
Jan 12, 2024 | 24.83 | 24.83 | 24.55 | 24.68 | 83,863 | +0.06(+0.24%) |
Jan 11, 2024 | 24.66 | 24.79 | 24.34 | 24.62 | 70,474 | -0.11(-0.44%) |
Jan 10, 2024 | 24.62 | 24.76 | 24.48 | 24.73 | 63,518 | +0.03(+0.12%) |
Jan 09, 2024 | 24.33 | 24.74 | 24.33 | 24.70 | 86,066 | +0.12(+0.48%) |
Jan 08, 2024 | 24.23 | 24.74 | 24.23 | 24.58 | 107,292 | +0.41(+1.71%) |
Jan 05, 2024 | 23.98 | 24.40 | 23.98 | 24.17 | 90,027 | +0.02(+0.08%) |
Jan 04, 2024 | 24.26 | 24.47 | 24.04 | 24.15 | 84,926 | -0.16(-0.65%) |
Jan 03, 2024 | 24.48 | 24.66 | 24.21 | 24.30 | 82,734 | -0.17(-0.68%) |