Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 22.91 | 23.96 | 22.74 | 22.75 | 330,709 | -0.09(-0.38%) |
Mar 27, 2024 | 24.67 | 24.76 | 22.82 | 22.84 | 253,946 | -1.76(-7.15%) |
Mar 26, 2024 | 25.20 | 25.24 | 24.54 | 24.59 | 58,649 | -0.69(-2.72%) |
Mar 25, 2024 | 25.88 | 26.07 | 25.28 | 25.28 | 16,249 | -0.49(-1.89%) |
Mar 22, 2024 | 25.66 | 25.83 | 25.58 | 25.77 | 30,187 | -0.03(-0.11%) |
Mar 21, 2024 | 25.83 | 25.92 | 25.66 | 25.80 | 37,561 | +0.09(+0.33%) |
Mar 20, 2024 | 25.39 | 26.12 | 25.11 | 25.71 | 87,922 | +0.45(+1.78%) |
Mar 19, 2024 | 25.52 | 25.66 | 24.85 | 25.26 | 69,817 | -0.32(-1.27%) |
Mar 18, 2024 | 25.80 | 25.83 | 25.53 | 25.59 | 36,905 | -0.13(-0.52%) |
Mar 15, 2024 | 25.69 | 25.79 | 25.58 | 25.72 | 43,064 | +0.05(+0.19%) |
Mar 14, 2024 | 26.10 | 26.10 | 25.66 | 25.67 | 50,586 | -0.32(-1.25%) |
Mar 13, 2024 | 26.69 | 26.73 | 25.88 | 26.00 | 83,621 | -0.70(-2.61%) |
Mar 12, 2024 | 27.15 | 27.15 | 26.59 | 26.70 | 40,398 | -0.34(-1.27%) |
Mar 11, 2024 | 27.00 | 27.23 | 26.78 | 27.04 | 33,994 | +0.10(+0.35%) |
Mar 08, 2024 | 27.14 | 27.14 | 26.83 | 26.95 | 57,137 | -0.26(-0.95%) |
Mar 07, 2024 | 27.16 | 27.55 | 26.99 | 27.20 | 126,106 | -0.04(-0.14%) |
Mar 06, 2024 | 26.77 | 27.38 | 26.77 | 27.24 | 114,939 | +0.11(+0.39%) |
Mar 05, 2024 | 26.67 | 27.33 | 26.38 | 27.14 | 225,153 | +0.27(+1.00%) |
Mar 04, 2024 | 27.22 | 27.67 | 26.74 | 26.87 | 80,401 | -0.30(-1.09%) |
Mar 01, 2024 | 26.22 | 27.21 | 26.22 | 27.16 | 95,397 | +1.08(+4.14%) |
Feb 29, 2024 | 27.68 | 27.90 | 25.96 | 26.09 | 864,513 | -1.52(-5.50%) |
Feb 28, 2024 | 28.57 | 28.63 | 27.60 | 27.60 | 304,253 | -1.02(-3.57%) |
Feb 27, 2024 | 28.94 | 28.97 | 28.47 | 28.63 | 552,820 | -0.27(-0.93%) |
Feb 26, 2024 | 28.56 | 29.23 | 28.23 | 28.89 | 384,215 | +0.47(+1.65%) |
Feb 23, 2024 | 28.06 | 28.45 | 28.04 | 28.43 | 465,968 | +0.46(+1.64%) |
Feb 22, 2024 | 28.10 | 28.15 | 27.71 | 27.97 | 227,824 | +0.01(+0.03%) |
Feb 21, 2024 | 27.60 | 28.25 | 27.52 | 27.96 | 480,973 | +0.50(+1.81%) |
Feb 20, 2024 | 26.54 | 27.58 | 26.54 | 27.46 | 143,508 | +0.89(+3.34%) |
Feb 16, 2024 | 25.63 | 26.87 | 25.63 | 26.57 | 171,027 | +0.90(+3.50%) |
Feb 15, 2024 | 24.69 | 26.16 | 24.60 | 25.67 | 94,649 | +1.03(+4.19%) |
Feb 14, 2024 | 23.79 | 24.64 | 23.79 | 24.64 | 70,724 | +0.91(+3.82%) |
Feb 13, 2024 | 22.54 | 23.88 | 22.54 | 23.73 | 171,743 | +1.23(+5.48%) |
Feb 12, 2024 | 22.68 | 22.73 | 22.46 | 22.50 | 5,459 | -0.19(-0.84%) |
Feb 09, 2024 | 22.74 | 22.74 | 22.66 | 22.69 | 8,300 | -0.09(-0.38%) |
Feb 08, 2024 | 22.78 | 22.92 | 22.62 | 22.78 | 38,700 | -0.05(-0.21%) |
Feb 07, 2024 | 22.74 | 22.83 | 22.65 | 22.83 | 24,618 | +0.21(+0.93%) |
Feb 06, 2024 | 22.46 | 22.82 | 22.46 | 22.62 | 52,428 | +0.01(+0.04%) |
Feb 05, 2024 | 22.50 | 22.69 | 22.46 | 22.61 | 26,324 | -0.09(-0.38%) |
Feb 02, 2024 | 22.73 | 22.75 | 22.60 | 22.69 | 19,274 | -0.11(-0.46%) |
Feb 01, 2024 | 22.36 | 22.88 | 22.29 | 22.80 | 39,649 | +0.39(+1.75%) |
Jan 31, 2024 | 22.17 | 22.80 | 22.17 | 22.41 | 21,666 | +0.07(+0.30%) |
Jan 30, 2024 | 22.18 | 22.36 | 22.12 | 22.34 | 114,921 | +0.19(+0.86%) |
Jan 29, 2024 | 22.04 | 22.16 | 21.99 | 22.15 | 12,715 | +0.17(+0.78%) |
Jan 26, 2024 | 21.70 | 22.01 | 21.68 | 21.98 | 22,841 | +0.34(+1.59%) |
Jan 25, 2024 | 21.57 | 21.82 | 21.46 | 21.63 | 50,078 | +0.13(+0.62%) |
Jan 24, 2024 | 21.61 | 21.68 | 21.50 | 21.50 | 30,404 | -0.03(-0.13%) |
Jan 23, 2024 | 21.64 | 21.74 | 21.47 | 21.53 | 12,221 | -0.21(-0.97%) |
Jan 22, 2024 | 21.82 | 21.82 | 21.68 | 21.74 | 12,842 | -0.07(-0.31%) |
Jan 19, 2024 | 21.55 | 21.87 | 21.55 | 21.80 | 8,230 | +0.10(+0.44%) |
Jan 18, 2024 | 21.64 | 21.78 | 21.47 | 21.71 | 86,941 | +0.12(+0.58%) |
Jan 17, 2024 | 21.47 | 21.69 | 21.35 | 21.58 | 21,639 | -0.13(-0.62%) |
Jan 16, 2024 | 21.39 | 21.83 | 21.36 | 21.72 | 40,404 | +0.19(+0.89%) |
Jan 12, 2024 | 21.44 | 21.68 | 21.30 | 21.53 | 36,054 | +0.04(+0.18%) |
Jan 11, 2024 | 21.58 | 21.58 | 21.11 | 21.49 | 23,708 | -0.02(-0.09%) |
Jan 10, 2024 | 21.03 | 21.67 | 21.03 | 21.51 | 43,927 | +0.33(+1.58%) |
Jan 09, 2024 | 20.87 | 21.32 | 20.79 | 21.17 | 35,954 | +0.16(+0.77%) |
Jan 08, 2024 | 20.94 | 21.07 | 20.72 | 21.01 | 37,114 | -0.15(-0.72%) |
Jan 05, 2024 | 20.70 | 21.35 | 20.70 | 21.16 | 22,085 | +0.35(+1.70%) |
Jan 04, 2024 | 20.79 | 20.98 | 20.47 | 20.81 | 17,513 | +0.19(+0.93%) |
Jan 03, 2024 | 20.73 | 20.95 | 20.50 | 20.62 | 16,533 | -0.28(-1.33%) |