Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 22.99 | 23.42 | 22.99 | 23.37 | 1,257,581 | +0.46(+1.99%) |
Mar 27, 2024 | 22.50 | 23.11 | 21.94 | 22.92 | 2,083,659 | +0.74(+3.33%) |
Mar 26, 2024 | 22.61 | 22.61 | 22.16 | 22.18 | 1,836,238 | -0.33(-1.47%) |
Mar 25, 2024 | 22.43 | 22.67 | 22.38 | 22.51 | 1,918,043 | +0.13(+0.56%) |
Mar 22, 2024 | 23.24 | 23.28 | 22.29 | 22.38 | 2,062,084 | -0.80(-3.44%) |
Mar 21, 2024 | 23.33 | 23.65 | 22.96 | 23.18 | 2,649,686 | +0.08(+0.34%) |
Mar 20, 2024 | 22.31 | 23.20 | 22.25 | 23.10 | 1,442,611 | +0.63(+2.81%) |
Mar 19, 2024 | 22.45 | 22.69 | 22.27 | 22.47 | 1,362,128 | -0.09(-0.39%) |
Mar 18, 2024 | 22.65 | 22.71 | 22.45 | 22.56 | 1,167,799 | -0.03(-0.13%) |
Mar 15, 2024 | 22.15 | 22.60 | 22.15 | 22.59 | 2,321,730 | +0.20(+0.91%) |
Mar 14, 2024 | 22.66 | 22.70 | 22.06 | 22.38 | 1,169,144 | -0.47(-2.04%) |
Mar 13, 2024 | 22.61 | 23.02 | 22.61 | 22.85 | 1,154,576 | +0.17(+0.77%) |
Mar 12, 2024 | 22.82 | 23.15 | 22.58 | 22.67 | 1,784,555 | -0.26(-1.14%) |
Mar 11, 2024 | 22.88 | 23.12 | 22.74 | 22.94 | 1,290,545 | -0.12(-0.51%) |
Mar 08, 2024 | 23.29 | 23.58 | 23.03 | 23.05 | 1,523,363 | +0.08(+0.34%) |
Mar 07, 2024 | 23.26 | 23.45 | 22.76 | 22.97 | 1,165,535 | -0.09(-0.38%) |
Mar 06, 2024 | 23.25 | 23.35 | 22.92 | 23.06 | 3,039,064 | -0.02(-0.08%) |
Mar 05, 2024 | 22.60 | 23.35 | 22.51 | 23.08 | 1,772,681 | +0.29(+1.28%) |
Mar 04, 2024 | 22.63 | 22.85 | 22.18 | 22.79 | 982,981 | +0.17(+0.73%) |
Mar 01, 2024 | 22.11 | 22.79 | 21.97 | 22.62 | 3,043,438 | +0.45(+2.02%) |
Feb 29, 2024 | 22.27 | 22.61 | 21.98 | 22.18 | 3,519,379 | +0.17(+0.80%) |
Feb 28, 2024 | 21.99 | 22.42 | 21.96 | 22.00 | 1,793,617 | -0.20(-0.92%) |
Feb 27, 2024 | 22.21 | 22.40 | 22.03 | 22.21 | 1,448,789 | +0.25(+1.15%) |
Feb 26, 2024 | 22.10 | 22.25 | 21.88 | 21.95 | 1,493,210 | -0.25(-1.14%) |
Feb 23, 2024 | 22.45 | 22.49 | 22.17 | 22.21 | 1,072,676 | -0.25(-1.13%) |
Feb 22, 2024 | 22.92 | 22.93 | 22.44 | 22.46 | 1,416,615 | -0.39(-1.70%) |
Feb 21, 2024 | 22.55 | 22.85 | 22.48 | 22.85 | 1,161,159 | +0.15(+0.64%) |
Feb 20, 2024 | 22.55 | 22.72 | 22.40 | 22.70 | 845,409 | -0.25(-1.10%) |
Feb 16, 2024 | 22.56 | 23.23 | 22.41 | 22.96 | 1,757,351 | -0.05(-0.21%) |
Feb 15, 2024 | 22.20 | 23.05 | 22.08 | 23.00 | 1,286,566 | +1.03(+4.69%) |
Feb 14, 2024 | 22.07 | 22.15 | 21.81 | 21.97 | 1,488,899 | +0.19(+0.89%) |
Feb 13, 2024 | 22.14 | 22.25 | 21.55 | 21.78 | 2,525,765 | -1.29(-5.61%) |
Feb 12, 2024 | 22.38 | 23.18 | 22.38 | 23.07 | 1,806,758 | +0.83(+3.72%) |
Feb 09, 2024 | 22.23 | 22.50 | 22.15 | 22.25 | 2,052,933 | -0.02(-0.09%) |
Feb 08, 2024 | 21.68 | 22.47 | 21.46 | 22.26 | 4,237,219 | +0.90(+4.23%) |
Feb 07, 2024 | 21.29 | 21.47 | 21.00 | 21.36 | 2,913,843 | +0.13(+0.60%) |
Feb 06, 2024 | 21.19 | 21.54 | 21.06 | 21.23 | 2,784,110 | -0.03(-0.14%) |
Feb 05, 2024 | 21.34 | 21.51 | 21.08 | 21.26 | 1,185,145 | -0.48(-2.19%) |
Feb 02, 2024 | 21.78 | 21.86 | 21.57 | 21.74 | 2,014,615 | -0.49(-2.19%) |
Feb 01, 2024 | 22.29 | 22.29 | 21.64 | 22.23 | 2,841,030 | -0.05(-0.22%) |
Jan 31, 2024 | 22.89 | 22.96 | 22.16 | 22.27 | 2,022,439 | -0.65(-2.84%) |
Jan 30, 2024 | 22.73 | 23.01 | 22.56 | 22.93 | 1,933,714 | +0.01(+0.04%) |
Jan 29, 2024 | 22.56 | 22.99 | 22.44 | 22.92 | 938,528 | +0.36(+1.59%) |
Jan 26, 2024 | 22.63 | 22.80 | 22.52 | 22.56 | 825,965 | -0.01(-0.04%) |
Jan 25, 2024 | 22.73 | 22.82 | 22.36 | 22.57 | 1,102,594 | +0.25(+1.13%) |
Jan 24, 2024 | 22.97 | 22.97 | 22.22 | 22.31 | 1,763,802 | -0.25(-1.12%) |
Jan 23, 2024 | 23.24 | 23.38 | 22.51 | 22.57 | 1,819,631 | -0.43(-1.86%) |
Jan 22, 2024 | 22.96 | 23.13 | 22.83 | 22.99 | 1,133,064 | +0.22(+0.98%) |
Jan 19, 2024 | 22.49 | 22.87 | 22.20 | 22.77 | 1,099,912 | +0.49(+2.18%) |
Jan 18, 2024 | 22.37 | 22.46 | 21.92 | 22.28 | 1,581,352 | +0.02(+0.09%) |
Jan 17, 2024 | 22.37 | 22.67 | 21.81 | 22.26 | 1,713,450 | -0.70(-3.05%) |
Jan 16, 2024 | 23.02 | 23.13 | 22.77 | 22.96 | 1,208,591 | -0.39(-1.67%) |
Jan 12, 2024 | 23.65 | 23.79 | 23.33 | 23.35 | 766,685 | +0.05(+0.21%) |
Jan 11, 2024 | 23.74 | 23.83 | 23.15 | 23.31 | 1,273,289 | -0.60(-2.52%) |
Jan 10, 2024 | 23.83 | 24.14 | 23.78 | 23.91 | 972,685 | +0.12(+0.49%) |
Jan 09, 2024 | 23.54 | 23.89 | 23.33 | 23.79 | 1,465,225 | -0.06(-0.24%) |
Jan 08, 2024 | 23.61 | 23.94 | 23.49 | 23.85 | 1,601,028 | +0.14(+0.57%) |
Jan 05, 2024 | 22.98 | 23.93 | 22.80 | 23.71 | 3,226,565 | +0.51(+2.18%) |
Jan 04, 2024 | 23.10 | 23.48 | 22.98 | 23.21 | 1,144,199 | -0.01(-0.04%) |
Jan 03, 2024 | 23.31 | 23.70 | 22.99 | 23.22 | 4,559,458 | -0.50(-2.09%) |