Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 23.56 | 23.80 | 23.39 | 23.77 | 47,159 | +0.32(+1.35%) |
Mar 27, 2024 | 23.38 | 23.45 | 23.16 | 23.45 | 21,250 | +0.18(+0.77%) |
Mar 26, 2024 | 23.42 | 23.55 | 23.20 | 23.28 | 29,398 | -0.02(-0.08%) |
Mar 25, 2024 | 23.34 | 23.45 | 23.21 | 23.30 | 16,885 | -0.17(-0.72%) |
Mar 22, 2024 | 23.54 | 23.56 | 23.29 | 23.46 | 30,768 | +0.03(+0.13%) |
Mar 21, 2024 | 23.53 | 23.56 | 23.32 | 23.43 | 40,608 | +0.02(+0.08%) |
Mar 20, 2024 | 23.23 | 23.42 | 23.14 | 23.41 | 25,709 | +0.21(+0.90%) |
Mar 19, 2024 | 23.01 | 23.39 | 22.97 | 23.21 | 36,241 | +0.20(+0.86%) |
Mar 18, 2024 | 23.32 | 23.32 | 23.00 | 23.01 | 24,723 | -0.17(-0.73%) |
Mar 15, 2024 | 22.88 | 23.21 | 22.83 | 23.18 | 18,270 | +0.23(+0.99%) |
Mar 14, 2024 | 23.18 | 23.27 | 22.90 | 22.95 | 15,412 | -0.26(-1.11%) |
Mar 13, 2024 | 23.28 | 23.36 | 23.09 | 23.21 | 16,469 | -0.05(-0.21%) |
Mar 12, 2024 | 23.23 | 23.39 | 22.97 | 23.26 | 28,987 | +0.14(+0.60%) |
Mar 11, 2024 | 22.90 | 23.22 | 22.87 | 23.12 | 51,609 | +0.26(+1.13%) |
Mar 08, 2024 | 22.76 | 23.03 | 22.58 | 22.86 | 35,260 | +0.14(+0.61%) |
Mar 07, 2024 | 23.04 | 23.11 | 22.65 | 22.72 | 62,453 | -0.37(-1.62%) |
Mar 06, 2024 | 21.91 | 23.19 | 21.68 | 23.09 | 117,695 | +1.23(+5.63%) |
Mar 05, 2024 | 22.13 | 22.39 | 21.58 | 21.86 | 40,732 | -0.27(-1.20%) |
Mar 04, 2024 | 22.07 | 22.17 | 21.87 | 22.13 | 47,780 | +0.11(+0.49%) |
Mar 01, 2024 | 22.18 | 22.18 | 21.93 | 22.02 | 53,763 | -0.10(-0.45%) |
Feb 29, 2024 | 22.24 | 22.52 | 22.04 | 22.12 | 40,119 | -0.03(-0.13%) |
Feb 28, 2024 | 22.39 | 22.49 | 22.11 | 22.15 | 37,183 | -0.20(-0.88%) |
Feb 27, 2024 | 22.55 | 22.55 | 22.22 | 22.35 | 24,417 | -0.10(-0.44%) |
Feb 26, 2024 | 22.49 | 22.59 | 22.37 | 22.44 | 23,175 | -0.02(-0.09%) |
Feb 23, 2024 | 22.74 | 22.74 | 22.43 | 22.46 | 17,851 | -0.04(-0.18%) |
Feb 22, 2024 | 22.78 | 22.78 | 22.39 | 22.50 | 30,676 | +0.04(+0.18%) |
Feb 21, 2024 | 22.13 | 22.49 | 22.13 | 22.46 | 36,899 | +0.30(+1.33%) |
Feb 20, 2024 | 22.26 | 22.40 | 22.09 | 22.17 | 22,270 | -0.07(-0.31%) |
Feb 16, 2024 | 22.26 | 22.48 | 22.18 | 22.24 | 15,592 | -0.13(-0.57%) |
Feb 15, 2024 | 22.24 | 22.64 | 22.18 | 22.36 | 35,973 | +0.15(+0.66%) |
Feb 14, 2024 | 22.00 | 22.42 | 22.00 | 22.22 | 21,407 | -0.02(-0.09%) |
Feb 13, 2024 | 22.36 | 22.51 | 22.21 | 22.24 | 30,635 | -0.44(-1.95%) |
Feb 12, 2024 | 22.96 | 22.96 | 22.45 | 22.68 | 30,997 | +0.01(+0.04%) |
Feb 09, 2024 | 22.45 | 22.83 | 22.45 | 22.67 | 28,648 | +0.30(+1.32%) |
Feb 08, 2024 | 22.29 | 22.47 | 22.10 | 22.37 | 39,515 | +0.23(+1.06%) |
Feb 07, 2024 | 22.89 | 22.89 | 22.13 | 22.14 | 35,322 | -0.61(-2.66%) |
Feb 06, 2024 | 22.03 | 22.99 | 21.87 | 22.75 | 88,706 | +0.98(+4.49%) |
Feb 05, 2024 | 22.44 | 22.46 | 21.67 | 21.77 | 25,178 | -0.23(-1.07%) |
Feb 02, 2024 | 22.23 | 22.36 | 21.94 | 22.00 | 34,211 | -0.21(-0.97%) |
Feb 01, 2024 | 21.74 | 22.39 | 21.59 | 22.22 | 46,513 | +0.29(+1.34%) |
Jan 31, 2024 | 21.37 | 21.94 | 21.21 | 21.93 | 99,011 | +0.59(+2.75%) |
Jan 30, 2024 | 21.32 | 21.45 | 21.11 | 21.34 | 39,205 | +0.23(+1.11%) |
Jan 29, 2024 | 20.95 | 21.10 | 20.95 | 21.10 | 38,865 | +0.23(+1.12%) |
Jan 26, 2024 | 20.86 | 21.00 | 20.80 | 20.87 | 35,488 | -0.11(-0.51%) |
Jan 25, 2024 | 21.05 | 21.19 | 20.96 | 20.98 | 18,336 | -0.08(-0.37%) |
Jan 24, 2024 | 21.28 | 21.50 | 21.06 | 21.06 | 30,343 | -0.11(-0.51%) |
Jan 23, 2024 | 21.16 | 21.34 | 20.94 | 21.16 | 21,734 | +0.15(+0.70%) |
Jan 22, 2024 | 21.01 | 21.38 | 20.90 | 21.02 | 49,426 | +0.03(+0.14%) |
Jan 19, 2024 | 20.84 | 21.24 | 20.75 | 20.99 | 45,006 | +0.18(+0.85%) |
Jan 18, 2024 | 20.72 | 20.90 | 20.67 | 20.81 | 34,388 | +0.17(+0.80%) |
Jan 17, 2024 | 20.94 | 20.94 | 20.55 | 20.65 | 45,267 | -0.22(-1.08%) |
Jan 16, 2024 | 20.68 | 21.01 | 20.38 | 20.87 | 60,579 | -0.02(-0.09%) |
Jan 12, 2024 | 20.89 | 20.98 | 20.68 | 20.89 | 48,113 | +0.01(+0.05%) |
Jan 11, 2024 | 20.67 | 20.94 | 20.67 | 20.88 | 31,572 | -0.01(-0.05%) |
Jan 10, 2024 | 20.73 | 21.03 | 20.60 | 20.89 | 31,036 | +0.16(+0.75%) |
Jan 09, 2024 | 20.76 | 20.86 | 20.37 | 20.73 | 28,397 | -0.07(-0.33%) |
Jan 08, 2024 | 20.44 | 20.98 | 20.19 | 20.80 | 37,884 | +0.32(+1.56%) |
Jan 05, 2024 | 20.68 | 20.71 | 20.47 | 20.48 | 22,840 | -0.17(-0.84%) |
Jan 04, 2024 | 20.33 | 21.12 | 20.09 | 20.66 | 80,876 | +0.35(+1.72%) |
Jan 03, 2024 | 20.43 | 20.43 | 20.12 | 20.31 | 45,857 | +0.13(+0.62%) |