Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 25.12 | 25.35 | 25.12 | 25.20 | 96,734 | -0.12(-0.47%) |
Mar 27, 2024 | 25.16 | 25.36 | 25.13 | 25.32 | 85,926 | +0.54(+2.18%) |
Mar 26, 2024 | 24.74 | 24.82 | 24.68 | 24.78 | 113,799 | +0.06(+0.24%) |
Mar 25, 2024 | 24.61 | 24.89 | 24.61 | 24.72 | 145,398 | -0.35(-1.40%) |
Mar 22, 2024 | 24.97 | 25.14 | 24.77 | 25.07 | 131,312 | -0.04(-0.16%) |
Mar 21, 2024 | 25.36 | 25.54 | 25.11 | 25.11 | 99,595 | -0.24(-0.95%) |
Mar 20, 2024 | 24.98 | 25.42 | 24.92 | 25.35 | 75,021 | +0.39(+1.56%) |
Mar 19, 2024 | 24.79 | 25.02 | 24.75 | 24.96 | 96,520 | +0.51(+2.09%) |
Mar 18, 2024 | 24.58 | 24.61 | 24.35 | 24.45 | 142,103 | -0.19(-0.77%) |
Mar 15, 2024 | 24.59 | 24.81 | 24.53 | 24.64 | 75,346 | +0.26(+1.07%) |
Mar 14, 2024 | 24.48 | 24.48 | 24.25 | 24.38 | 120,052 | +0.14(+0.58%) |
Mar 13, 2024 | 24.01 | 24.48 | 24.00 | 24.24 | 85,129 | +1.74(+7.73%) |
Mar 12, 2024 | 22.09 | 22.52 | 21.98 | 22.50 | 163,869 | +0.37(+1.67%) |
Mar 11, 2024 | 22.16 | 22.19 | 21.97 | 22.13 | 141,921 | -0.07(-0.32%) |
Mar 08, 2024 | 22.30 | 22.43 | 22.16 | 22.20 | 90,628 | -0.40(-1.76%) |
Mar 07, 2024 | 22.48 | 22.63 | 22.43 | 22.60 | 107,254 | +0.25(+1.11%) |
Mar 06, 2024 | 22.29 | 22.45 | 22.25 | 22.35 | 104,948 | +0.31(+1.41%) |
Mar 05, 2024 | 22.04 | 22.16 | 21.98 | 22.04 | 97,816 | -0.33(-1.46%) |
Mar 04, 2024 | 22.21 | 22.43 | 22.21 | 22.37 | 95,087 | +0.03(+0.12%) |
Mar 01, 2024 | 22.21 | 22.36 | 22.12 | 22.34 | 90,397 | +0.15(+0.68%) |
Feb 29, 2024 | 22.27 | 22.33 | 22.13 | 22.19 | 95,214 | -0.10(-0.45%) |
Feb 28, 2024 | 22.15 | 22.30 | 22.15 | 22.29 | 89,120 | -0.01(-0.04%) |
Feb 27, 2024 | 22.20 | 22.37 | 22.20 | 22.30 | 120,995 | -0.32(-1.41%) |
Feb 26, 2024 | 22.41 | 22.64 | 22.41 | 22.62 | 76,174 | +0.33(+1.48%) |
Feb 23, 2024 | 22.37 | 22.37 | 22.21 | 22.29 | 128,284 | +0.00(+0.00%) |
Feb 22, 2024 | 22.24 | 22.31 | 22.11 | 22.29 | 102,394 | +0.13(+0.59%) |
Feb 21, 2024 | 21.99 | 22.16 | 21.99 | 22.16 | 99,159 | +0.43(+1.98%) |
Feb 20, 2024 | 21.65 | 21.77 | 21.61 | 21.73 | 93,440 | +0.43(+2.02%) |
Feb 16, 2024 | 21.22 | 21.42 | 21.17 | 21.30 | 70,988 | +0.02(+0.09%) |
Feb 15, 2024 | 21.06 | 21.31 | 21.01 | 21.28 | 117,585 | +0.13(+0.61%) |
Feb 14, 2024 | 21.01 | 21.15 | 20.86 | 21.15 | 116,334 | +0.27(+1.29%) |
Feb 13, 2024 | 20.94 | 21.03 | 20.77 | 20.88 | 126,529 | -0.30(-1.42%) |
Feb 12, 2024 | 21.12 | 21.28 | 21.12 | 21.18 | 84,152 | +0.04(+0.19%) |
Feb 09, 2024 | 20.93 | 21.17 | 20.93 | 21.14 | 88,480 | +0.19(+0.88%) |
Feb 08, 2024 | 20.95 | 21.03 | 20.91 | 20.95 | 100,123 | +0.14(+0.70%) |
Feb 07, 2024 | 20.96 | 20.96 | 20.66 | 20.81 | 140,895 | -0.27(-1.28%) |
Feb 06, 2024 | 20.95 | 21.14 | 20.91 | 21.08 | 120,175 | +0.13(+0.62%) |
Feb 05, 2024 | 21.02 | 21.02 | 20.77 | 20.95 | 171,884 | -0.56(-2.60%) |
Feb 02, 2024 | 21.44 | 21.51 | 21.32 | 21.51 | 458,468 | -0.12(-0.55%) |
Feb 01, 2024 | 21.45 | 21.63 | 21.36 | 21.63 | 207,831 | +0.37(+1.74%) |
Jan 31, 2024 | 21.65 | 21.75 | 21.26 | 21.26 | 105,323 | -0.51(-2.34%) |
Jan 30, 2024 | 21.62 | 21.77 | 21.60 | 21.77 | 109,483 | +0.61(+2.88%) |
Jan 29, 2024 | 21.00 | 21.16 | 20.96 | 21.16 | 142,180 | +0.02(+0.09%) |
Jan 26, 2024 | 20.90 | 21.18 | 20.90 | 21.14 | 105,203 | -0.14(-0.66%) |
Jan 25, 2024 | 21.02 | 21.28 | 21.02 | 21.28 | 76,920 | +0.06(+0.28%) |
Jan 24, 2024 | 21.15 | 21.32 | 21.09 | 21.22 | 208,998 | +0.35(+1.68%) |
Jan 23, 2024 | 20.95 | 20.96 | 20.73 | 20.87 | 160,650 | -0.39(-1.83%) |
Jan 22, 2024 | 21.28 | 21.32 | 21.22 | 21.26 | 102,435 | -0.02(-0.09%) |
Jan 19, 2024 | 21.14 | 21.29 | 21.05 | 21.28 | 127,778 | +0.22(+1.04%) |
Jan 18, 2024 | 20.83 | 21.06 | 20.83 | 21.06 | 136,817 | +0.17(+0.81%) |
Jan 17, 2024 | 20.82 | 20.90 | 20.74 | 20.89 | 107,114 | -0.12(-0.57%) |
Jan 16, 2024 | 21.04 | 21.09 | 20.94 | 21.01 | 136,866 | -0.34(-1.61%) |
Jan 12, 2024 | 21.46 | 21.53 | 21.31 | 21.35 | 78,389 | +0.41(+1.98%) |
Jan 11, 2024 | 20.99 | 21.09 | 20.87 | 20.94 | 348,661 | -0.08(-0.38%) |
Jan 10, 2024 | 20.85 | 21.06 | 20.84 | 21.02 | 109,379 | +0.36(+1.74%) |
Jan 09, 2024 | 20.51 | 20.70 | 20.44 | 20.66 | 181,082 | -0.28(-1.34%) |
Jan 08, 2024 | 20.70 | 20.94 | 20.70 | 20.94 | 150,060 | +0.36(+1.75%) |
Jan 05, 2024 | 20.51 | 20.81 | 20.48 | 20.58 | 122,807 | -0.15(-0.72%) |
Jan 04, 2024 | 20.79 | 20.89 | 20.73 | 20.73 | 77,833 | -0.03(-0.14%) |
Jan 03, 2024 | 20.87 | 20.89 | 20.59 | 20.76 | 101,350 | -0.59(-2.76%) |