Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 26.73 | 26.91 | 26.61 | 26.65 | 124,003 | +0.02(+0.08%) |
Mar 27, 2024 | 26.00 | 26.65 | 25.92 | 26.63 | 200,680 | +0.98(+3.82%) |
Mar 26, 2024 | 25.86 | 25.94 | 25.59 | 25.65 | 127,241 | -0.14(-0.54%) |
Mar 25, 2024 | 26.29 | 26.41 | 25.70 | 25.79 | 146,612 | +0.06(+0.23%) |
Mar 22, 2024 | 25.52 | 25.95 | 25.52 | 25.73 | 149,316 | +0.28(+1.10%) |
Mar 21, 2024 | 25.76 | 25.89 | 25.39 | 25.45 | 141,648 | +0.08(+0.32%) |
Mar 20, 2024 | 24.38 | 25.49 | 24.38 | 25.37 | 245,544 | +0.87(+3.55%) |
Mar 19, 2024 | 24.09 | 24.50 | 24.06 | 24.50 | 129,494 | +0.61(+2.56%) |
Mar 18, 2024 | 23.98 | 24.08 | 23.53 | 23.89 | 120,409 | -0.12(-0.50%) |
Mar 15, 2024 | 23.43 | 24.16 | 23.43 | 24.01 | 164,274 | +0.33(+1.39%) |
Mar 14, 2024 | 24.02 | 24.33 | 23.33 | 23.68 | 223,723 | -0.17(-0.71%) |
Mar 13, 2024 | 23.69 | 24.08 | 23.57 | 23.85 | 116,241 | +0.03(+0.13%) |
Mar 12, 2024 | 24.09 | 24.09 | 23.35 | 23.82 | 230,309 | -0.57(-2.33%) |
Mar 11, 2024 | 24.96 | 24.96 | 24.06 | 24.39 | 171,917 | -0.73(-2.90%) |
Mar 08, 2024 | 25.57 | 25.83 | 24.85 | 25.12 | 161,991 | -0.45(-1.75%) |
Mar 07, 2024 | 25.57 | 25.77 | 25.32 | 25.56 | 134,883 | +0.14(+0.55%) |
Mar 06, 2024 | 25.16 | 25.62 | 25.02 | 25.42 | 182,182 | +0.49(+1.96%) |
Mar 05, 2024 | 25.03 | 25.63 | 24.67 | 24.94 | 197,667 | -0.07(-0.28%) |
Mar 04, 2024 | 24.51 | 25.15 | 24.48 | 25.01 | 252,689 | +0.54(+2.20%) |
Mar 01, 2024 | 24.42 | 24.59 | 24.04 | 24.47 | 254,867 | +0.04(+0.16%) |
Feb 29, 2024 | 24.73 | 24.80 | 24.07 | 24.43 | 209,466 | -0.18(-0.73%) |
Feb 28, 2024 | 23.66 | 24.91 | 23.61 | 24.61 | 347,697 | +0.91(+3.83%) |
Feb 27, 2024 | 23.60 | 23.70 | 23.28 | 23.70 | 118,041 | +0.11(+0.47%) |
Feb 26, 2024 | 23.81 | 23.99 | 23.58 | 23.59 | 115,943 | -0.13(-0.55%) |
Feb 23, 2024 | 23.49 | 23.85 | 23.32 | 23.72 | 114,225 | +0.22(+0.93%) |
Feb 22, 2024 | 23.37 | 23.60 | 23.05 | 23.50 | 149,335 | +0.27(+1.16%) |
Feb 21, 2024 | 23.17 | 23.39 | 22.91 | 23.23 | 142,399 | +0.04(+0.17%) |
Feb 20, 2024 | 23.19 | 23.67 | 23.01 | 23.19 | 133,296 | -0.13(-0.56%) |
Feb 16, 2024 | 23.61 | 23.76 | 23.25 | 23.32 | 121,686 | -0.34(-1.43%) |
Feb 15, 2024 | 23.34 | 23.78 | 23.26 | 23.66 | 175,847 | +0.47(+2.02%) |
Feb 14, 2024 | 22.93 | 23.22 | 22.71 | 23.19 | 271,616 | +0.71(+3.15%) |
Feb 13, 2024 | 22.50 | 22.76 | 21.96 | 22.48 | 325,834 | -0.53(-2.30%) |
Feb 12, 2024 | 22.87 | 23.30 | 22.81 | 23.01 | 155,834 | +0.17(+0.74%) |
Feb 09, 2024 | 22.84 | 22.99 | 22.59 | 22.84 | 151,964 | +0.07(+0.31%) |
Feb 08, 2024 | 23.18 | 23.25 | 22.54 | 22.77 | 176,749 | -0.31(-1.34%) |
Feb 07, 2024 | 22.71 | 23.34 | 22.64 | 23.08 | 286,273 | +0.52(+2.30%) |
Feb 06, 2024 | 22.02 | 22.70 | 21.82 | 22.56 | 156,080 | +0.47(+2.12%) |
Feb 05, 2024 | 21.87 | 22.26 | 21.37 | 22.09 | 268,660 | -0.23(-1.03%) |
Feb 02, 2024 | 22.17 | 22.58 | 21.84 | 22.32 | 222,552 | -0.10(-0.44%) |
Feb 01, 2024 | 22.29 | 22.42 | 21.50 | 22.42 | 338,350 | +0.55(+2.51%) |
Jan 31, 2024 | 21.85 | 22.50 | 21.75 | 21.87 | 315,175 | +0.31(+1.43%) |
Jan 30, 2024 | 21.69 | 21.71 | 21.33 | 21.57 | 137,318 | -0.15(-0.69%) |
Jan 29, 2024 | 21.70 | 21.80 | 21.34 | 21.72 | 163,829 | +0.15(+0.69%) |
Jan 26, 2024 | 21.55 | 21.96 | 21.28 | 21.57 | 189,247 | +0.20(+0.93%) |
Jan 25, 2024 | 21.65 | 21.69 | 20.76 | 21.37 | 450,180 | -0.56(-2.55%) |
Jan 24, 2024 | 21.99 | 22.51 | 21.83 | 21.92 | 293,037 | +0.11(+0.50%) |
Jan 23, 2024 | 22.19 | 22.82 | 21.66 | 21.82 | 388,409 | +0.11(+0.51%) |
Jan 22, 2024 | 21.59 | 21.89 | 21.45 | 21.71 | 250,756 | +0.24(+1.11%) |
Jan 19, 2024 | 21.36 | 21.54 | 20.88 | 21.47 | 239,374 | +0.23(+1.08%) |
Jan 18, 2024 | 20.54 | 21.26 | 20.28 | 21.24 | 274,701 | +0.99(+4.87%) |
Jan 17, 2024 | 20.07 | 20.85 | 20.04 | 20.25 | 215,687 | +0.02(+0.10%) |
Jan 16, 2024 | 21.39 | 21.39 | 20.01 | 20.23 | 483,310 | -1.66(-7.56%) |
Jan 12, 2024 | 21.68 | 21.91 | 21.53 | 21.88 | 217,711 | +0.45(+2.09%) |
Jan 11, 2024 | 21.94 | 21.97 | 21.06 | 21.44 | 338,888 | -0.48(-2.18%) |
Jan 10, 2024 | 21.71 | 22.13 | 21.69 | 21.91 | 159,317 | +0.43(+2.00%) |
Jan 09, 2024 | 21.52 | 21.59 | 21.09 | 21.49 | 376,443 | -0.51(-2.31%) |
Jan 08, 2024 | 21.43 | 22.13 | 20.98 | 21.99 | 514,395 | -0.75(-3.29%) |
Jan 05, 2024 | 22.72 | 22.96 | 22.43 | 22.74 | 163,419 | +0.01(+0.04%) |
Jan 04, 2024 | 22.96 | 23.51 | 22.70 | 22.73 | 201,015 | +0.03(+0.13%) |
Jan 03, 2024 | 23.41 | 23.89 | 22.66 | 22.70 | 420,784 | -0.99(-4.17%) |