Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 22.64 | 24.44 | 22.64 | 24.13 | 655,834 | +1.39(+6.11%) |
Mar 27, 2024 | 20.92 | 23.12 | 20.59 | 22.74 | 904,508 | +2.13(+10.33%) |
Mar 26, 2024 | 20.00 | 20.99 | 19.55 | 20.61 | 417,501 | +0.93(+4.73%) |
Mar 25, 2024 | 19.79 | 20.42 | 19.51 | 19.68 | 374,097 | -0.06(-0.30%) |
Mar 22, 2024 | 20.30 | 20.33 | 19.39 | 19.74 | 403,274 | -0.62(-3.05%) |
Mar 21, 2024 | 20.26 | 21.35 | 20.05 | 20.36 | 372,577 | +0.25(+1.24%) |
Mar 20, 2024 | 19.63 | 20.48 | 18.96 | 20.11 | 1,078,752 | +0.17(+0.85%) |
Mar 19, 2024 | 20.53 | 20.81 | 19.92 | 19.94 | 420,497 | -1.07(-5.09%) |
Mar 18, 2024 | 21.23 | 21.54 | 20.70 | 21.01 | 320,166 | -0.24(-1.13%) |
Mar 15, 2024 | 20.12 | 21.35 | 20.01 | 21.25 | 1,026,840 | +1.07(+5.30%) |
Mar 14, 2024 | 20.62 | 20.62 | 19.54 | 20.18 | 884,439 | -0.43(-2.09%) |
Mar 13, 2024 | 20.47 | 21.31 | 20.37 | 20.61 | 396,991 | -0.20(-0.96%) |
Mar 12, 2024 | 22.01 | 22.11 | 20.23 | 20.81 | 1,028,888 | -0.51(-2.39%) |
Mar 11, 2024 | 20.94 | 21.99 | 20.94 | 21.32 | 414,592 | +0.19(+0.90%) |
Mar 08, 2024 | 21.03 | 21.72 | 20.74 | 21.13 | 543,167 | +0.82(+4.04%) |
Mar 07, 2024 | 19.88 | 20.86 | 19.71 | 20.31 | 556,960 | +0.69(+3.52%) |
Mar 06, 2024 | 19.27 | 20.30 | 18.80 | 19.62 | 567,819 | +1.15(+6.23%) |
Mar 05, 2024 | 18.00 | 19.23 | 17.55 | 18.47 | 892,551 | +0.36(+1.99%) |
Mar 04, 2024 | 19.47 | 19.88 | 18.07 | 18.11 | 859,140 | -1.43(-7.32%) |
Mar 01, 2024 | 21.04 | 21.04 | 19.08 | 19.54 | 1,012,332 | -1.42(-6.77%) |
Feb 29, 2024 | 22.90 | 24.68 | 20.61 | 20.96 | 1,359,133 | +0.59(+2.90%) |
Feb 28, 2024 | 20.24 | 20.90 | 19.67 | 20.37 | 590,468 | +0.03(+0.15%) |
Feb 27, 2024 | 20.11 | 20.60 | 19.80 | 20.34 | 424,402 | +0.80(+4.09%) |
Feb 26, 2024 | 19.99 | 20.61 | 19.21 | 19.54 | 614,051 | -0.72(-3.55%) |
Feb 23, 2024 | 20.69 | 20.98 | 19.77 | 20.26 | 484,026 | -0.25(-1.22%) |
Feb 22, 2024 | 22.30 | 22.30 | 20.15 | 20.51 | 462,531 | -1.83(-8.19%) |
Feb 21, 2024 | 22.22 | 22.58 | 21.82 | 22.34 | 297,651 | -0.30(-1.33%) |
Feb 20, 2024 | 22.12 | 22.70 | 21.90 | 22.64 | 357,138 | -0.35(-1.52%) |
Feb 16, 2024 | 23.30 | 23.96 | 22.96 | 22.99 | 313,776 | -0.99(-4.13%) |
Feb 15, 2024 | 24.02 | 24.39 | 23.39 | 23.98 | 482,745 | +0.32(+1.35%) |
Feb 14, 2024 | 22.36 | 23.90 | 21.49 | 23.66 | 427,229 | +1.74(+7.94%) |
Feb 13, 2024 | 23.15 | 23.27 | 21.62 | 21.92 | 601,568 | -2.98(-11.97%) |
Feb 12, 2024 | 22.99 | 25.41 | 22.95 | 24.90 | 472,825 | +2.05(+8.97%) |
Feb 09, 2024 | 22.50 | 23.27 | 21.95 | 22.85 | 351,851 | +0.46(+2.05%) |
Feb 08, 2024 | 21.78 | 22.43 | 21.63 | 22.39 | 288,314 | +0.45(+2.05%) |
Feb 07, 2024 | 22.08 | 22.31 | 20.63 | 21.94 | 367,611 | +0.43(+2.00%) |
Feb 06, 2024 | 20.18 | 21.54 | 20.18 | 21.51 | 343,891 | +1.30(+6.43%) |
Feb 05, 2024 | 20.27 | 20.29 | 19.23 | 20.21 | 505,527 | -0.89(-4.22%) |
Feb 02, 2024 | 21.10 | 21.31 | 20.14 | 21.10 | 396,640 | -0.72(-3.30%) |
Feb 01, 2024 | 21.06 | 22.00 | 20.66 | 21.82 | 472,911 | +1.39(+6.80%) |
Jan 31, 2024 | 21.18 | 22.16 | 20.35 | 20.43 | 642,675 | -0.94(-4.40%) |
Jan 30, 2024 | 22.17 | 22.17 | 21.18 | 21.37 | 605,013 | -1.41(-6.19%) |
Jan 29, 2024 | 21.98 | 22.91 | 21.21 | 22.78 | 375,372 | +0.71(+3.22%) |
Jan 26, 2024 | 23.31 | 23.67 | 21.97 | 22.07 | 291,485 | -0.98(-4.25%) |
Jan 25, 2024 | 22.70 | 23.10 | 21.97 | 23.05 | 268,562 | +1.00(+4.54%) |
Jan 24, 2024 | 24.40 | 24.40 | 21.90 | 22.05 | 380,291 | -1.57(-6.65%) |
Jan 23, 2024 | 23.87 | 24.01 | 22.52 | 23.62 | 500,512 | +0.74(+3.23%) |
Jan 22, 2024 | 21.98 | 23.27 | 21.91 | 22.88 | 777,009 | +1.17(+5.39%) |
Jan 19, 2024 | 21.62 | 21.76 | 20.31 | 21.71 | 838,569 | +0.15(+0.70%) |
Jan 18, 2024 | 21.59 | 21.90 | 20.44 | 21.56 | 680,472 | +0.01(+0.05%) |
Jan 17, 2024 | 23.47 | 23.47 | 21.41 | 21.55 | 1,001,474 | -2.18(-9.19%) |
Jan 16, 2024 | 25.38 | 25.43 | 23.11 | 23.73 | 518,782 | -2.32(-8.91%) |
Jan 12, 2024 | 26.54 | 27.25 | 25.65 | 26.05 | 674,405 | +0.09(+0.35%) |
Jan 11, 2024 | 26.70 | 27.03 | 25.56 | 25.96 | 584,121 | -0.81(-3.03%) |
Jan 10, 2024 | 27.43 | 27.43 | 26.27 | 26.77 | 375,291 | -0.79(-2.87%) |
Jan 09, 2024 | 28.23 | 28.29 | 27.28 | 27.56 | 348,939 | -1.45(-5.00%) |
Jan 08, 2024 | 28.56 | 29.31 | 28.26 | 29.01 | 316,780 | +0.32(+1.12%) |
Jan 05, 2024 | 28.67 | 30.00 | 28.21 | 28.69 | 251,855 | -0.49(-1.68%) |
Jan 04, 2024 | 29.20 | 29.85 | 29.02 | 29.18 | 418,243 | -0.32(-1.08%) |
Jan 03, 2024 | 30.49 | 30.49 | 28.89 | 29.50 | 404,162 | -1.89(-6.02%) |