Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 26.12 | 0 | +0.41(+1.59%) | |||
Mar 27, 2024 | 25.32 | 25.79 | 25.25 | 25.71 | 127,557 | +0.48(+1.90%) |
Mar 26, 2024 | 25.42 | 25.64 | 25.14 | 25.23 | 178,711 | +0.00(+0.00%) |
Mar 25, 2024 | 25.51 | 25.81 | 25.23 | 25.23 | 149,924 | -0.27(-1.06%) |
Mar 22, 2024 | 25.56 | 26.00 | 25.33 | 25.50 | 196,592 | -0.30(-1.16%) |
Mar 21, 2024 | 26.10 | 26.10 | 25.32 | 25.80 | 174,210 | +0.12(+0.47%) |
Mar 20, 2024 | 24.75 | 26.05 | 24.58 | 25.68 | 230,985 | +0.96(+3.88%) |
Mar 19, 2024 | 24.70 | 24.81 | 24.37 | 24.72 | 216,917 | -0.30(-1.20%) |
Mar 18, 2024 | 25.85 | 26.24 | 24.91 | 25.02 | 714,424 | -0.78(-3.02%) |
Mar 15, 2024 | 25.00 | 26.02 | 24.91 | 25.80 | 789,816 | +1.12(+4.54%) |
Mar 14, 2024 | 24.52 | 24.70 | 23.87 | 24.68 | 384,416 | +0.09(+0.37%) |
Mar 13, 2024 | 23.49 | 24.99 | 23.49 | 24.59 | 562,283 | +1.59(+6.91%) |
Mar 12, 2024 | 22.83 | 23.02 | 22.42 | 23.00 | 122,014 | +0.16(+0.70%) |
Mar 11, 2024 | 22.28 | 23.12 | 22.18 | 22.84 | 435,707 | +0.50(+2.24%) |
Mar 08, 2024 | 22.05 | 23.30 | 21.21 | 22.34 | 437,260 | -1.20(-5.10%) |
Mar 07, 2024 | 24.42 | 24.61 | 23.50 | 23.54 | 330,077 | -0.35(-1.47%) |
Mar 06, 2024 | 23.76 | 24.21 | 23.70 | 23.89 | 258,365 | +0.66(+2.84%) |
Mar 05, 2024 | 24.40 | 24.42 | 23.07 | 23.23 | 257,124 | -1.28(-5.22%) |
Mar 04, 2024 | 24.22 | 24.81 | 24.01 | 24.51 | 663,454 | +0.44(+1.83%) |
Mar 01, 2024 | 23.34 | 24.24 | 23.09 | 24.07 | 409,638 | +0.95(+4.11%) |
Feb 29, 2024 | 23.01 | 23.32 | 22.79 | 23.12 | 466,780 | +0.43(+1.90%) |
Feb 28, 2024 | 22.74 | 23.33 | 22.51 | 22.69 | 496,998 | -0.30(-1.30%) |
Feb 27, 2024 | 21.79 | 23.04 | 21.61 | 22.99 | 323,174 | +1.34(+6.19%) |
Feb 26, 2024 | 22.21 | 22.21 | 21.45 | 21.65 | 193,395 | -0.78(-3.48%) |
Feb 23, 2024 | 22.11 | 22.49 | 22.04 | 22.43 | 275,958 | +0.34(+1.54%) |
Feb 22, 2024 | 21.72 | 22.34 | 21.47 | 22.09 | 379,391 | +0.22(+1.01%) |
Feb 21, 2024 | 20.86 | 21.90 | 20.74 | 21.87 | 452,323 | +0.87(+4.14%) |
Feb 20, 2024 | 21.69 | 21.73 | 20.87 | 21.00 | 183,229 | -0.95(-4.33%) |
Feb 16, 2024 | 21.95 | 0 | +1.58(+7.76%) | |||
Feb 15, 2024 | 19.66 | 20.37 | 19.66 | 20.37 | 114,378 | +0.84(+4.30%) |
Feb 14, 2024 | 19.23 | 19.63 | 18.67 | 19.53 | 313,635 | +0.40(+2.09%) |
Feb 13, 2024 | 20.38 | 20.59 | 18.93 | 19.13 | 285,256 | -1.78(-8.51%) |
Feb 12, 2024 | 20.96 | 21.21 | 20.52 | 20.91 | 342,967 | -0.05(-0.24%) |
Feb 09, 2024 | 21.00 | 21.07 | 20.56 | 20.96 | 1,223,885 | -0.05(-0.24%) |
Feb 08, 2024 | 20.80 | 21.03 | 20.45 | 21.01 | 452,361 | +0.15(+0.72%) |
Feb 07, 2024 | 20.84 | 20.93 | 20.47 | 20.86 | 325,618 | +0.07(+0.34%) |
Feb 06, 2024 | 20.22 | 20.87 | 20.22 | 20.79 | 599,906 | +0.58(+2.87%) |
Feb 05, 2024 | 20.60 | 20.65 | 19.53 | 20.21 | 457,238 | -0.95(-4.49%) |
Feb 02, 2024 | 21.82 | 21.84 | 21.00 | 21.16 | 287,616 | -0.78(-3.56%) |
Feb 01, 2024 | 21.31 | 21.96 | 21.31 | 21.94 | 149,176 | +0.89(+4.23%) |
Jan 31, 2024 | 21.00 | 21.60 | 20.99 | 21.05 | 328,971 | +0.04(+0.19%) |
Jan 30, 2024 | 20.95 | 21.11 | 20.33 | 21.01 | 132,458 | -0.01(-0.05%) |
Jan 29, 2024 | 20.57 | 21.24 | 20.00 | 21.02 | 237,805 | +0.46(+2.24%) |
Jan 26, 2024 | 20.72 | 20.97 | 20.48 | 20.56 | 86,534 | -0.11(-0.53%) |
Jan 25, 2024 | 21.00 | 21.10 | 20.44 | 20.67 | 154,915 | -0.06(-0.29%) |
Jan 24, 2024 | 20.37 | 21.06 | 20.37 | 20.73 | 194,901 | +1.07(+5.44%) |
Jan 23, 2024 | 19.80 | 20.59 | 19.50 | 19.66 | 408,892 | +0.20(+1.03%) |
Jan 22, 2024 | 20.38 | 20.43 | 19.38 | 19.46 | 342,407 | -1.02(-4.98%) |
Jan 19, 2024 | 20.38 | 20.56 | 20.13 | 20.48 | 207,117 | +0.18(+0.89%) |
Jan 18, 2024 | 20.56 | 20.56 | 20.08 | 20.30 | 152,904 | -0.24(-1.17%) |
Jan 17, 2024 | 20.63 | 20.88 | 20.51 | 20.54 | 120,021 | -0.40(-1.91%) |
Jan 16, 2024 | 20.66 | 20.96 | 20.37 | 20.94 | 193,050 | +0.03(+0.14%) |
Jan 15, 2024 | 20.97 | 21.00 | 20.55 | 20.91 | 59,213 | +0.06(+0.29%) |
Jan 12, 2024 | 21.11 | 21.32 | 20.74 | 20.85 | 123,022 | +0.01(+0.05%) |
Jan 11, 2024 | 20.75 | 21.04 | 20.49 | 20.84 | 227,957 | +0.02(+0.10%) |
Jan 10, 2024 | 21.50 | 21.51 | 20.72 | 20.82 | 179,289 | -0.57(-2.66%) |
Jan 09, 2024 | 21.93 | 21.93 | 21.31 | 21.39 | 189,908 | -0.85(-3.82%) |
Jan 08, 2024 | 21.63 | 22.26 | 21.58 | 22.24 | 156,653 | +0.31(+1.41%) |
Jan 05, 2024 | 21.58 | 22.12 | 21.18 | 21.93 | 253,364 | +0.22(+1.01%) |
Jan 04, 2024 | 21.43 | 21.72 | 21.10 | 21.71 | 164,176 | +0.20(+0.93%) |
Jan 03, 2024 | 20.56 | 21.52 | 20.29 | 21.51 | 180,203 | +0.51(+2.43%) |