Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 22.44 | 22.48 | 22.47 | 22.48 | 279,776 | +0.12(+0.54%) |
Mar 27, 2024 | 22.60 | 22.61 | 22.06 | 22.36 | 269,128 | -0.09(-0.40%) |
Mar 26, 2024 | 22.33 | 22.76 | 22.33 | 22.45 | 294,463 | +0.20(+0.90%) |
Mar 25, 2024 | 22.71 | 23.03 | 22.18 | 22.25 | 405,665 | -0.43(-1.90%) |
Mar 22, 2024 | 22.52 | 22.75 | 22.25 | 22.68 | 429,025 | +0.18(+0.80%) |
Mar 21, 2024 | 22.42 | 22.56 | 22.20 | 22.50 | 436,903 | +0.15(+0.67%) |
Mar 20, 2024 | 21.88 | 22.45 | 21.71 | 22.35 | 336,705 | +0.53(+2.43%) |
Mar 19, 2024 | 21.55 | 21.90 | 21.36 | 21.82 | 311,970 | +0.24(+1.11%) |
Mar 18, 2024 | 22.40 | 22.40 | 21.46 | 21.58 | 910,963 | -0.70(-3.14%) |
Mar 15, 2024 | 22.22 | 22.48 | 22.09 | 22.28 | 264,537 | +0.06(+0.27%) |
Mar 14, 2024 | 23.00 | 23.03 | 22.02 | 22.22 | 391,049 | -0.73(-3.18%) |
Mar 13, 2024 | 22.64 | 23.08 | 22.48 | 22.95 | 522,436 | +0.14(+0.61%) |
Mar 12, 2024 | 22.61 | 22.86 | 22.32 | 22.81 | 321,221 | +0.24(+1.06%) |
Mar 11, 2024 | 21.89 | 22.77 | 21.82 | 22.57 | 594,404 | +0.68(+3.11%) |
Mar 08, 2024 | 22.53 | 22.67 | 21.87 | 21.89 | 671,936 | -0.63(-2.80%) |
Mar 07, 2024 | 22.56 | 23.00 | 22.50 | 22.52 | 396,000 | +0.21(+0.94%) |
Mar 06, 2024 | 22.79 | 23.00 | 22.20 | 22.31 | 429,879 | -0.21(-0.93%) |
Mar 05, 2024 | 22.50 | 22.57 | 22.16 | 22.52 | 559,498 | -0.17(-0.75%) |
Mar 04, 2024 | 23.37 | 23.49 | 22.55 | 22.69 | 463,360 | -0.67(-2.87%) |
Mar 01, 2024 | 23.00 | 23.74 | 22.91 | 23.36 | 506,832 | +0.41(+1.79%) |
Feb 29, 2024 | 22.93 | 23.03 | 22.65 | 22.95 | 302,161 | +0.14(+0.61%) |
Feb 28, 2024 | 23.20 | 23.20 | 22.67 | 22.81 | 333,809 | -0.43(-1.85%) |
Feb 27, 2024 | 22.90 | 23.55 | 22.63 | 23.24 | 443,111 | +0.54(+2.38%) |
Feb 26, 2024 | 22.90 | 23.10 | 22.62 | 22.70 | 323,218 | -0.20(-0.87%) |
Feb 23, 2024 | 22.80 | 23.09 | 22.38 | 22.90 | 460,918 | +0.15(+0.66%) |
Feb 22, 2024 | 23.27 | 23.33 | 22.55 | 22.75 | 539,365 | -0.31(-1.34%) |
Feb 21, 2024 | 23.34 | 23.41 | 22.79 | 23.06 | 527,171 | -0.25(-1.07%) |
Feb 20, 2024 | 24.49 | 24.50 | 23.28 | 23.31 | 1,066,271 | +0.11(+0.47%) |
Feb 16, 2024 | 23.41 | 23.46 | 22.96 | 23.20 | 427,386 | -0.22(-0.94%) |
Feb 15, 2024 | 23.08 | 23.82 | 23.07 | 23.42 | 873,134 | +0.61(+2.67%) |
Feb 14, 2024 | 22.58 | 23.08 | 22.46 | 22.81 | 813,734 | +0.43(+1.92%) |
Feb 13, 2024 | 23.34 | 23.34 | 22.27 | 22.38 | 1,624,206 | -1.45(-6.08%) |
Feb 12, 2024 | 23.88 | 24.63 | 23.80 | 23.83 | 948,356 | -0.06(-0.25%) |
Feb 09, 2024 | 23.90 | 24.27 | 23.33 | 23.89 | 918,230 | +0.28(+1.19%) |
Feb 08, 2024 | 23.33 | 23.94 | 22.65 | 23.61 | 1,848,388 | +0.07(+0.30%) |
Feb 07, 2024 | 25.86 | 26.70 | 23.35 | 23.54 | 4,275,464 | -5.93(-20.12%) |
Feb 06, 2024 | 29.62 | 29.84 | 28.60 | 29.47 | 686,462 | -0.20(-0.67%) |
Feb 05, 2024 | 29.26 | 29.98 | 28.70 | 29.67 | 387,968 | +0.55(+1.89%) |
Feb 02, 2024 | 29.35 | 29.36 | 28.70 | 29.12 | 327,506 | -0.24(-0.82%) |
Feb 01, 2024 | 29.67 | 29.67 | 28.54 | 29.36 | 546,761 | -0.09(-0.31%) |
Jan 31, 2024 | 30.44 | 30.44 | 29.17 | 29.45 | 411,436 | -1.20(-3.92%) |
Jan 30, 2024 | 31.16 | 31.21 | 30.51 | 30.65 | 181,989 | -0.55(-1.76%) |
Jan 29, 2024 | 31.10 | 31.38 | 30.99 | 31.20 | 256,421 | +0.45(+1.46%) |
Jan 26, 2024 | 30.14 | 30.88 | 30.06 | 30.75 | 289,335 | +0.76(+2.53%) |
Jan 25, 2024 | 30.43 | 31.06 | 29.76 | 29.99 | 375,731 | -0.15(-0.50%) |
Jan 24, 2024 | 30.28 | 30.37 | 29.95 | 30.14 | 304,962 | +0.35(+1.17%) |
Jan 23, 2024 | 30.05 | 30.34 | 29.45 | 29.79 | 245,015 | -0.02(-0.07%) |
Jan 22, 2024 | 29.14 | 30.10 | 29.10 | 29.81 | 482,785 | +1.09(+3.80%) |
Jan 19, 2024 | 28.57 | 28.73 | 28.20 | 28.72 | 214,337 | +0.26(+0.91%) |
Jan 18, 2024 | 28.60 | 28.78 | 28.18 | 28.46 | 170,504 | +0.24(+0.85%) |
Jan 17, 2024 | 28.27 | 28.32 | 27.65 | 28.22 | 258,554 | -0.46(-1.60%) |
Jan 16, 2024 | 28.50 | 29.09 | 28.45 | 28.68 | 342,073 | +0.03(+0.10%) |
Jan 12, 2024 | 29.00 | 29.16 | 28.47 | 28.65 | 240,954 | -0.24(-0.83%) |
Jan 11, 2024 | 28.53 | 29.25 | 28.30 | 28.89 | 319,222 | +0.48(+1.69%) |
Jan 10, 2024 | 28.90 | 28.95 | 28.16 | 28.41 | 286,172 | -0.57(-1.97%) |
Jan 09, 2024 | 28.64 | 29.30 | 28.56 | 28.98 | 184,397 | -0.03(-0.10%) |
Jan 08, 2024 | 29.03 | 29.27 | 28.94 | 29.01 | 214,298 | +0.25(+0.87%) |
Jan 05, 2024 | 29.02 | 29.35 | 28.47 | 28.76 | 335,941 | -0.38(-1.30%) |
Jan 04, 2024 | 29.60 | 29.73 | 28.93 | 29.14 | 276,680 | -0.37(-1.25%) |
Jan 03, 2024 | 30.14 | 30.14 | 29.38 | 29.51 | 508,909 | -0.82(-2.70%) |