Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 25.00 | 25.40 | 24.91 | 25.34 | 81,194 | +0.57(+2.30%) |
Mar 27, 2024 | 23.97 | 24.77 | 23.97 | 24.77 | 19,487 | +0.91(+3.81%) |
Mar 26, 2024 | 24.19 | 24.19 | 23.84 | 23.86 | 35,042 | +0.09(+0.38%) |
Mar 25, 2024 | 23.81 | 24.15 | 23.77 | 23.77 | 42,525 | +0.08(+0.34%) |
Mar 22, 2024 | 23.80 | 24.01 | 23.61 | 23.69 | 25,243 | -0.28(-1.17%) |
Mar 21, 2024 | 24.37 | 24.67 | 23.97 | 23.97 | 28,279 | -0.16(-0.66%) |
Mar 20, 2024 | 23.22 | 24.40 | 23.18 | 24.13 | 41,150 | +0.82(+3.52%) |
Mar 19, 2024 | 23.59 | 23.60 | 23.27 | 23.31 | 24,333 | -0.47(-1.98%) |
Mar 18, 2024 | 23.87 | 23.90 | 23.64 | 23.78 | 16,886 | -0.08(-0.35%) |
Mar 15, 2024 | 23.71 | 23.90 | 23.60 | 23.87 | 15,942 | +0.06(+0.23%) |
Mar 14, 2024 | 23.87 | 23.98 | 23.63 | 23.81 | 96,705 | -0.31(-1.29%) |
Mar 13, 2024 | 23.77 | 24.23 | 23.77 | 24.12 | 20,573 | +0.47(+1.99%) |
Mar 12, 2024 | 23.67 | 23.72 | 23.37 | 23.65 | 24,297 | -0.39(-1.62%) |
Mar 11, 2024 | 23.74 | 24.14 | 23.74 | 24.04 | 54,437 | +0.22(+0.92%) |
Mar 08, 2024 | 23.97 | 24.02 | 23.70 | 23.82 | 51,734 | -0.02(-0.08%) |
Mar 07, 2024 | 23.74 | 23.84 | 23.60 | 23.84 | 31,559 | +0.37(+1.58%) |
Mar 06, 2024 | 23.46 | 23.68 | 23.30 | 23.47 | 46,270 | +0.29(+1.25%) |
Mar 05, 2024 | 23.21 | 23.33 | 23.05 | 23.18 | 32,193 | +0.23(+1.00%) |
Mar 04, 2024 | 21.97 | 22.95 | 21.97 | 22.95 | 56,597 | +0.97(+4.41%) |
Mar 01, 2024 | 21.45 | 22.06 | 21.15 | 21.98 | 38,221 | +0.69(+3.24%) |
Feb 29, 2024 | 21.23 | 21.43 | 21.20 | 21.29 | 28,653 | +0.53(+2.55%) |
Feb 28, 2024 | 20.89 | 20.91 | 20.74 | 20.76 | 27,312 | -0.27(-1.28%) |
Feb 27, 2024 | 21.30 | 21.32 | 20.96 | 21.03 | 23,053 | -0.15(-0.73%) |
Feb 26, 2024 | 21.35 | 21.35 | 21.11 | 21.18 | 40,373 | -0.16(-0.76%) |
Feb 23, 2024 | 21.42 | 21.77 | 21.12 | 21.35 | 25,175 | +0.01(+0.07%) |
Feb 22, 2024 | 21.72 | 21.72 | 21.31 | 21.33 | 40,091 | -0.60(-2.72%) |
Feb 21, 2024 | 21.89 | 22.09 | 21.57 | 21.93 | 31,100 | +0.08(+0.38%) |
Feb 20, 2024 | 22.01 | 22.10 | 21.77 | 21.85 | 24,234 | -0.05(-0.24%) |
Feb 16, 2024 | 21.58 | 22.01 | 21.58 | 21.90 | 28,683 | +0.22(+1.01%) |
Feb 15, 2024 | 21.20 | 21.83 | 21.20 | 21.68 | 50,222 | +0.70(+3.34%) |
Feb 14, 2024 | 20.98 | 21.04 | 20.72 | 20.98 | 34,067 | +0.13(+0.62%) |
Feb 13, 2024 | 21.83 | 21.83 | 20.75 | 20.85 | 80,367 | -1.51(-6.77%) |
Feb 12, 2024 | 22.12 | 22.45 | 22.09 | 22.36 | 15,746 | +0.26(+1.18%) |
Feb 09, 2024 | 22.35 | 22.35 | 21.90 | 22.10 | 29,811 | -0.24(-1.06%) |
Feb 08, 2024 | 22.42 | 22.67 | 22.28 | 22.34 | 59,075 | -0.15(-0.67%) |
Feb 07, 2024 | 22.59 | 22.65 | 22.42 | 22.49 | 44,676 | -0.12(-0.55%) |
Feb 06, 2024 | 22.44 | 22.70 | 22.39 | 22.61 | 60,981 | +0.27(+1.22%) |
Feb 05, 2024 | 22.44 | 22.56 | 22.23 | 22.34 | 21,101 | -0.53(-2.30%) |
Feb 02, 2024 | 22.93 | 23.00 | 22.53 | 22.87 | 26,372 | -0.58(-2.49%) |
Feb 01, 2024 | 23.03 | 23.50 | 23.03 | 23.45 | 19,514 | +0.74(+3.26%) |
Jan 31, 2024 | 22.99 | 23.32 | 22.68 | 22.71 | 20,845 | -0.14(-0.60%) |
Jan 30, 2024 | 23.02 | 23.06 | 22.71 | 22.85 | 14,504 | -0.07(-0.29%) |
Jan 29, 2024 | 22.97 | 22.97 | 22.62 | 22.92 | 18,195 | +0.13(+0.55%) |
Jan 26, 2024 | 22.75 | 23.00 | 22.73 | 22.79 | 14,276 | -0.05(-0.24%) |
Jan 25, 2024 | 22.94 | 22.94 | 22.66 | 22.84 | 18,564 | +0.18(+0.78%) |
Jan 24, 2024 | 23.59 | 23.70 | 22.30 | 22.67 | 19,194 | -0.52(-2.26%) |
Jan 23, 2024 | 22.75 | 23.19 | 22.75 | 23.19 | 17,088 | +0.65(+2.87%) |
Jan 22, 2024 | 22.43 | 22.65 | 22.43 | 22.54 | 22,540 | -0.11(-0.47%) |
Jan 19, 2024 | 22.75 | 22.75 | 22.30 | 22.65 | 15,553 | +0.07(+0.31%) |
Jan 18, 2024 | 22.78 | 22.78 | 22.46 | 22.58 | 36,123 | -0.08(-0.35%) |
Jan 17, 2024 | 22.93 | 22.93 | 22.46 | 22.66 | 30,567 | -0.54(-2.32%) |
Jan 16, 2024 | 23.73 | 23.73 | 23.15 | 23.20 | 18,897 | -0.88(-3.64%) |
Jan 12, 2024 | 24.04 | 24.33 | 23.97 | 24.07 | 18,559 | +0.77(+3.30%) |
Jan 11, 2024 | 23.61 | 23.61 | 23.09 | 23.31 | 14,495 | -0.28(-1.21%) |
Jan 10, 2024 | 23.54 | 23.78 | 23.45 | 23.59 | 27,057 | -0.01(-0.05%) |
Jan 09, 2024 | 23.79 | 23.79 | 23.51 | 23.60 | 17,425 | -0.35(-1.45%) |
Jan 08, 2024 | 23.74 | 24.10 | 23.74 | 23.95 | 17,405 | -0.05(-0.22%) |
Jan 05, 2024 | 24.10 | 24.39 | 23.84 | 24.00 | 18,311 | -0.09(-0.37%) |
Jan 04, 2024 | 24.09 | 24.13 | 23.82 | 24.09 | 20,174 | +0.05(+0.23%) |
Jan 03, 2024 | 24.19 | 24.21 | 23.88 | 24.04 | 34,351 | -0.66(-2.66%) |