Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 23.14 | 23.77 | 22.57 | 23.57 | 2,025,870 | +0.76(+3.33%) |
Mar 26, 2024 | 23.26 | 23.26 | 22.79 | 22.81 | 1,785,311 | -0.34(-1.47%) |
Mar 25, 2024 | 23.07 | 23.32 | 23.02 | 23.15 | 1,864,847 | +0.13(+0.56%) |
Mar 22, 2024 | 23.90 | 23.94 | 22.93 | 23.02 | 2,004,893 | -0.82(-3.44%) |
Mar 21, 2024 | 24.00 | 24.32 | 23.61 | 23.84 | 2,576,198 | +0.08(+0.34%) |
Mar 20, 2024 | 22.95 | 23.86 | 22.89 | 23.76 | 1,402,601 | +0.65(+2.81%) |
Mar 19, 2024 | 23.09 | 23.34 | 22.91 | 23.11 | 1,324,350 | -0.09(-0.39%) |
Mar 18, 2024 | 23.30 | 23.36 | 23.09 | 23.20 | 1,135,411 | -0.03(-0.13%) |
Mar 15, 2024 | 22.78 | 23.25 | 22.78 | 23.23 | 2,257,338 | +0.21(+0.91%) |
Mar 14, 2024 | 23.31 | 23.35 | 22.69 | 23.02 | 1,136,719 | -0.48(-2.04%) |
Mar 13, 2024 | 23.25 | 23.68 | 23.25 | 23.50 | 1,122,555 | +0.18(+0.77%) |
Mar 12, 2024 | 23.47 | 23.81 | 23.22 | 23.32 | 1,735,062 | -0.27(-1.14%) |
Mar 11, 2024 | 23.53 | 23.78 | 23.39 | 23.59 | 1,254,753 | -0.12(-0.51%) |
Mar 08, 2024 | 23.95 | 24.25 | 23.69 | 23.71 | 1,481,114 | +0.08(+0.34%) |
Mar 07, 2024 | 23.92 | 24.11 | 23.41 | 23.63 | 1,133,210 | -0.09(-0.38%) |
Mar 06, 2024 | 23.91 | 24.02 | 23.57 | 23.72 | 2,954,777 | -0.02(-0.08%) |
Mar 05, 2024 | 23.24 | 24.02 | 23.15 | 23.74 | 1,723,517 | +0.30(+1.28%) |
Mar 04, 2024 | 23.28 | 23.50 | 22.82 | 23.44 | 955,719 | +0.17(+0.73%) |
Mar 01, 2024 | 22.74 | 23.44 | 22.59 | 23.27 | 2,959,030 | +0.46(+2.02%) |
Feb 29, 2024 | 22.91 | 23.26 | 22.61 | 22.81 | 3,421,771 | +0.18(+0.80%) |
Feb 28, 2024 | 22.62 | 23.06 | 22.59 | 22.63 | 1,743,872 | -0.21(-0.92%) |
Feb 27, 2024 | 22.84 | 23.04 | 22.66 | 22.84 | 1,408,608 | +0.26(+1.15%) |
Feb 26, 2024 | 22.73 | 22.88 | 22.50 | 22.58 | 1,451,797 | -0.26(-1.14%) |
Feb 23, 2024 | 23.09 | 23.13 | 22.80 | 22.84 | 1,042,926 | -0.26(-1.13%) |
Feb 22, 2024 | 23.57 | 23.58 | 23.08 | 23.10 | 1,377,326 | -0.40(-1.70%) |
Feb 21, 2024 | 23.19 | 23.50 | 23.12 | 23.50 | 1,128,955 | +0.15(+0.64%) |
Feb 20, 2024 | 23.19 | 23.37 | 23.04 | 23.35 | 821,962 | -0.26(-1.10%) |
Feb 16, 2024 | 23.20 | 23.89 | 23.05 | 23.61 | 1,708,612 | -0.05(-0.21%) |
Feb 15, 2024 | 22.83 | 23.71 | 22.71 | 23.66 | 1,250,884 | +1.06(+4.69%) |
Feb 14, 2024 | 22.70 | 22.78 | 22.43 | 22.60 | 1,447,605 | +0.20(+0.89%) |
Feb 13, 2024 | 22.77 | 22.89 | 22.16 | 22.40 | 2,455,714 | -1.33(-5.60%) |
Feb 12, 2024 | 23.02 | 23.84 | 23.02 | 23.73 | 1,756,649 | +0.85(+3.72%) |
Feb 09, 2024 | 22.86 | 23.14 | 22.79 | 22.88 | 1,995,996 | -0.02(-0.09%) |
Feb 08, 2024 | 22.30 | 23.11 | 22.07 | 22.90 | 4,119,702 | +0.93(+4.23%) |
Feb 07, 2024 | 21.90 | 22.09 | 21.59 | 21.97 | 2,833,029 | +0.13(+0.60%) |
Feb 06, 2024 | 21.79 | 22.15 | 21.66 | 21.84 | 2,706,894 | -0.03(-0.14%) |
Feb 05, 2024 | 21.95 | 22.12 | 21.68 | 21.87 | 1,152,276 | -0.49(-2.19%) |
Feb 02, 2024 | 22.40 | 22.48 | 22.18 | 22.36 | 1,958,741 | -0.50(-2.19%) |
Feb 01, 2024 | 22.93 | 22.93 | 22.26 | 22.86 | 2,762,236 | -0.05(-0.22%) |
Jan 31, 2024 | 23.54 | 23.62 | 22.79 | 22.91 | 1,966,348 | -0.67(-2.84%) |
Jan 30, 2024 | 23.38 | 23.67 | 23.20 | 23.58 | 1,880,084 | +0.01(+0.04%) |
Jan 29, 2024 | 23.20 | 23.65 | 23.08 | 23.57 | 912,499 | +0.37(+1.59%) |
Jan 26, 2024 | 23.28 | 23.45 | 23.16 | 23.20 | 803,058 | -0.01(-0.04%) |
Jan 25, 2024 | 23.38 | 23.47 | 23.00 | 23.21 | 1,072,014 | +0.26(+1.13%) |
Jan 24, 2024 | 23.63 | 23.63 | 22.86 | 22.95 | 1,714,884 | -0.26(-1.12%) |
Jan 23, 2024 | 23.90 | 24.05 | 23.15 | 23.21 | 1,769,165 | -0.44(-1.86%) |
Jan 22, 2024 | 23.61 | 23.79 | 23.48 | 23.65 | 1,101,639 | +0.23(+0.98%) |
Jan 19, 2024 | 23.13 | 23.52 | 22.83 | 23.42 | 1,069,407 | +0.50(+2.18%) |
Jan 18, 2024 | 23.01 | 23.10 | 22.55 | 22.92 | 1,537,494 | +0.02(+0.09%) |
Jan 17, 2024 | 23.01 | 23.32 | 22.43 | 22.90 | 1,665,929 | -0.72(-3.05%) |
Jan 16, 2024 | 23.68 | 23.79 | 23.41 | 23.62 | 1,175,072 | -0.40(-1.67%) |
Jan 12, 2024 | 24.32 | 24.47 | 24.00 | 24.02 | 745,422 | +0.05(+0.21%) |
Jan 11, 2024 | 24.42 | 24.51 | 23.81 | 23.97 | 1,237,975 | -0.62(-2.52%) |
Jan 10, 2024 | 24.51 | 24.82 | 24.45 | 24.59 | 945,708 | +0.12(+0.49%) |
Jan 09, 2024 | 24.21 | 24.57 | 24.00 | 24.47 | 1,424,588 | -0.06(-0.24%) |
Jan 08, 2024 | 24.28 | 24.62 | 24.16 | 24.53 | 1,556,625 | +0.14(+0.57%) |
Jan 05, 2024 | 23.64 | 24.61 | 23.45 | 24.39 | 3,137,078 | +0.52(+2.18%) |
Jan 04, 2024 | 23.76 | 24.15 | 23.64 | 23.87 | 1,112,466 | -0.01(-0.04%) |
Jan 03, 2024 | 23.98 | 24.38 | 23.65 | 23.88 | 4,433,004 | -0.51(-2.09%) |