Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 25.54 | 25.09 | 25.07 | 25.06 | 5,014,697 | -0.22(-0.87%) |
Mar 27, 2024 | 25.38 | 25.46 | 24.74 | 25.28 | 4,312,633 | -0.03(-0.12%) |
Mar 26, 2024 | 25.45 | 25.54 | 24.88 | 25.31 | 5,548,060 | +0.02(+0.08%) |
Mar 25, 2024 | 25.39 | 25.66 | 25.29 | 25.29 | 3,179,156 | +0.06(+0.24%) |
Mar 22, 2024 | 25.20 | 25.31 | 24.93 | 25.23 | 3,731,589 | +0.09(+0.36%) |
Mar 21, 2024 | 24.85 | 25.35 | 24.82 | 25.14 | 3,392,841 | +0.31(+1.25%) |
Mar 20, 2024 | 24.57 | 25.00 | 24.53 | 24.83 | 3,559,526 | -0.07(-0.28%) |
Mar 19, 2024 | 24.50 | 24.95 | 24.38 | 24.90 | 3,780,726 | +0.37(+1.51%) |
Mar 18, 2024 | 24.34 | 24.98 | 24.21 | 24.53 | 6,437,465 | +0.08(+0.33%) |
Mar 15, 2024 | 23.98 | 24.64 | 23.98 | 24.45 | 9,171,988 | +0.51(+2.12%) |
Mar 14, 2024 | 23.29 | 24.19 | 23.22 | 23.95 | 8,076,770 | +0.81(+3.49%) |
Mar 13, 2024 | 22.42 | 23.14 | 22.24 | 23.14 | 7,046,629 | +0.91(+4.08%) |
Mar 12, 2024 | 22.09 | 22.39 | 21.99 | 22.23 | 3,554,120 | +0.04(+0.18%) |
Mar 11, 2024 | 21.95 | 22.21 | 21.69 | 22.19 | 4,242,980 | +0.26(+1.18%) |
Mar 08, 2024 | 22.11 | 22.31 | 21.85 | 21.93 | 3,873,230 | -0.22(-0.99%) |
Mar 07, 2024 | 21.75 | 22.32 | 21.56 | 22.15 | 5,313,299 | +0.65(+3.01%) |
Mar 06, 2024 | 21.89 | 21.99 | 21.28 | 21.51 | 5,362,393 | -0.23(-1.05%) |
Mar 05, 2024 | 21.57 | 21.96 | 21.48 | 21.73 | 5,039,449 | +0.14(+0.65%) |
Mar 04, 2024 | 22.51 | 22.52 | 21.55 | 21.59 | 7,717,119 | -0.90(-3.99%) |
Mar 01, 2024 | 21.86 | 22.88 | 21.83 | 22.49 | 6,386,650 | +0.89(+4.10%) |
Feb 29, 2024 | 21.97 | 22.15 | 21.52 | 21.61 | 5,567,339 | -0.22(-1.00%) |
Feb 28, 2024 | 21.86 | 22.20 | 21.56 | 21.82 | 4,065,198 | -0.06(-0.27%) |
Feb 27, 2024 | 21.98 | 21.99 | 21.47 | 21.88 | 4,746,031 | +0.00(+0.00%) |
Feb 26, 2024 | 21.50 | 22.04 | 21.20 | 21.88 | 6,799,408 | +0.44(+2.04%) |
Feb 23, 2024 | 21.11 | 21.64 | 20.85 | 21.45 | 7,235,118 | +0.01(+0.05%) |
Feb 22, 2024 | 20.41 | 21.59 | 19.96 | 21.44 | 9,243,567 | +1.25(+6.17%) |
Feb 21, 2024 | 19.93 | 20.40 | 19.78 | 20.19 | 6,465,715 | +0.33(+1.65%) |
Feb 20, 2024 | 19.58 | 19.94 | 19.40 | 19.86 | 3,698,876 | +0.22(+1.12%) |
Feb 16, 2024 | 19.61 | 19.82 | 19.36 | 19.64 | 3,463,959 | +0.03(+0.15%) |
Feb 15, 2024 | 19.23 | 19.61 | 19.15 | 19.61 | 4,700,034 | +0.46(+2.39%) |
Feb 14, 2024 | 19.08 | 19.32 | 18.95 | 19.15 | 5,684,615 | +0.24(+1.26%) |
Feb 13, 2024 | 19.04 | 19.12 | 18.71 | 18.92 | 3,645,459 | -0.21(-1.09%) |
Feb 12, 2024 | 19.14 | 19.29 | 19.07 | 19.12 | 3,875,368 | +0.06(+0.31%) |
Feb 09, 2024 | 19.07 | 19.27 | 18.89 | 19.07 | 2,851,982 | -0.11(-0.57%) |
Feb 08, 2024 | 18.95 | 19.29 | 18.89 | 19.17 | 6,551,705 | +0.17(+0.89%) |
Feb 07, 2024 | 18.92 | 19.10 | 18.75 | 19.01 | 4,029,170 | +0.13(+0.69%) |
Feb 06, 2024 | 18.85 | 19.05 | 18.76 | 18.88 | 3,513,419 | +0.15(+0.80%) |
Feb 05, 2024 | 18.78 | 18.88 | 18.46 | 18.73 | 2,674,209 | -0.07(-0.37%) |
Feb 02, 2024 | 19.18 | 19.30 | 18.79 | 18.80 | 3,864,592 | -0.46(-2.38%) |
Feb 01, 2024 | 19.36 | 19.50 | 19.09 | 19.25 | 4,199,817 | -0.01(-0.05%) |
Jan 31, 2024 | 19.85 | 19.85 | 19.24 | 19.26 | 6,966,762 | -0.45(-2.27%) |
Jan 30, 2024 | 19.41 | 19.77 | 19.08 | 19.71 | 9,941,835 | -0.61(-2.99%) |
Jan 29, 2024 | 20.36 | 20.44 | 20.15 | 20.32 | 2,761,048 | -0.17(-0.83%) |
Jan 26, 2024 | 19.85 | 20.49 | 19.77 | 20.49 | 3,702,732 | +0.60(+3.00%) |
Jan 25, 2024 | 20.01 | 20.09 | 19.56 | 19.89 | 4,680,296 | +0.22(+1.11%) |
Jan 24, 2024 | 19.65 | 19.83 | 19.38 | 19.67 | 4,185,740 | +0.20(+1.02%) |
Jan 23, 2024 | 19.47 | 20.01 | 19.38 | 19.47 | 4,667,136 | -0.09(-0.46%) |
Jan 22, 2024 | 19.27 | 19.68 | 19.13 | 19.56 | 4,553,389 | +0.27(+1.39%) |
Jan 19, 2024 | 19.04 | 19.43 | 18.97 | 19.29 | 5,035,940 | +0.32(+1.68%) |
Jan 18, 2024 | 18.80 | 19.03 | 18.55 | 18.98 | 3,082,639 | +0.29(+1.55%) |
Jan 17, 2024 | 18.43 | 19.07 | 18.43 | 18.69 | 3,485,214 | +0.11(+0.59%) |
Jan 16, 2024 | 18.82 | 18.96 | 18.55 | 18.58 | 3,819,985 | -0.23(-1.22%) |
Jan 12, 2024 | 18.94 | 19.03 | 18.58 | 18.81 | 3,061,414 | +0.22(+1.18%) |
Jan 11, 2024 | 18.48 | 18.63 | 18.30 | 18.59 | 3,336,350 | +0.15(+0.81%) |
Jan 10, 2024 | 18.72 | 18.73 | 18.25 | 18.44 | 4,720,427 | -0.34(-1.80%) |
Jan 09, 2024 | 18.84 | 18.93 | 18.45 | 18.78 | 4,455,194 | -0.20(-1.05%) |
Jan 08, 2024 | 19.34 | 19.35 | 18.66 | 18.98 | 7,054,093 | -0.78(-3.93%) |
Jan 05, 2024 | 19.65 | 19.95 | 19.57 | 19.75 | 4,405,080 | +0.27(+1.38%) |
Jan 04, 2024 | 19.92 | 20.02 | 19.43 | 19.48 | 3,097,622 | -0.32(-1.61%) |
Jan 03, 2024 | 19.97 | 20.08 | 19.64 | 19.80 | 4,575,561 | -0.17(-0.85%) |