Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 25.38 | 25.45 | 25.12 | 25.26 | 35,773 | -0.22(-0.86%) |
Mar 27, 2024 | 24.67 | 25.50 | 24.67 | 25.48 | 8,026 | +0.15(+0.58%) |
Mar 26, 2024 | 25.31 | 25.50 | 25.30 | 25.33 | 6,380 | +0.01(+0.02%) |
Mar 25, 2024 | 26.02 | 26.02 | 25.21 | 25.33 | 19,915 | -0.20(-0.80%) |
Mar 22, 2024 | 25.33 | 25.62 | 25.33 | 25.53 | 9,715 | +0.39(+1.57%) |
Mar 21, 2024 | 25.03 | 25.63 | 25.03 | 25.14 | 8,756 | +0.46(+1.88%) |
Mar 20, 2024 | 24.50 | 24.67 | 24.36 | 24.67 | 503,296 | +0.36(+1.48%) |
Mar 19, 2024 | 24.00 | 24.60 | 24.00 | 24.31 | 8,910 | +0.50(+2.10%) |
Mar 18, 2024 | 24.00 | 24.00 | 23.60 | 23.81 | 285,957 | +0.32(+1.38%) |
Mar 15, 2024 | 23.75 | 24.35 | 23.41 | 23.48 | 9,155 | +0.34(+1.49%) |
Mar 14, 2024 | 23.50 | 24.00 | 23.12 | 23.14 | 8,626 | -0.10(-0.45%) |
Mar 13, 2024 | 23.70 | 23.70 | 23.24 | 23.24 | 4,215 | -0.51(-2.13%) |
Mar 12, 2024 | 23.70 | 23.77 | 23.69 | 23.75 | 5,941 | +0.12(+0.51%) |
Mar 11, 2024 | 23.86 | 23.86 | 23.50 | 23.63 | 164,233 | -0.72(-2.96%) |
Mar 08, 2024 | 25.00 | 25.00 | 24.27 | 24.35 | 208,485 | -0.51(-2.05%) |
Mar 07, 2024 | 25.22 | 25.22 | 24.59 | 24.86 | 8,194 | -0.40(-1.58%) |
Mar 06, 2024 | 25.00 | 25.62 | 25.00 | 25.26 | 18,962 | +0.50(+2.02%) |
Mar 05, 2024 | 24.03 | 24.88 | 24.03 | 24.76 | 9,576 | +0.37(+1.52%) |
Mar 04, 2024 | 23.90 | 24.64 | 23.90 | 24.39 | 6,844 | -0.17(-0.69%) |
Mar 01, 2024 | 24.85 | 25.22 | 24.32 | 24.56 | 7,473 | -0.19(-0.77%) |
Feb 29, 2024 | 24.11 | 24.75 | 23.94 | 24.75 | 231,809 | +0.95(+4.00%) |
Feb 28, 2024 | 24.56 | 24.56 | 23.72 | 23.80 | 7,320 | +0.05(+0.21%) |
Feb 27, 2024 | 24.82 | 24.82 | 23.50 | 23.75 | 10,916 | +0.00(+0.00%) |
Feb 26, 2024 | 23.98 | 24.76 | 23.11 | 23.75 | 8,285 | +0.25(+1.06%) |
Feb 23, 2024 | 23.77 | 24.00 | 23.47 | 23.50 | 9,324 | -0.24(-1.01%) |
Feb 22, 2024 | 22.59 | 23.89 | 22.59 | 23.74 | 11,243 | +1.10(+4.88%) |
Feb 21, 2024 | 22.71 | 23.15 | 22.64 | 22.64 | 6,984 | -0.36(-1.58%) |
Feb 20, 2024 | 22.91 | 23.68 | 22.65 | 23.00 | 7,510 | +0.23(+1.01%) |
Feb 16, 2024 | 22.87 | 23.16 | 22.66 | 22.77 | 15,997 | -0.08(-0.34%) |
Feb 15, 2024 | 23.03 | 23.05 | 22.66 | 22.85 | 11,027 | +0.20(+0.87%) |
Feb 14, 2024 | 23.53 | 23.53 | 22.65 | 22.65 | 7,626 | -0.53(-2.29%) |
Feb 13, 2024 | 23.50 | 23.50 | 22.88 | 23.18 | 9,864 | +0.68(+3.03%) |
Feb 12, 2024 | 21.51 | 22.95 | 21.51 | 22.50 | 3,217 | -0.46(-2.00%) |
Feb 09, 2024 | 21.40 | 22.96 | 21.40 | 22.96 | 25,299 | +0.40(+1.78%) |
Feb 08, 2024 | 21.53 | 22.60 | 21.53 | 22.56 | 6,658 | +0.21(+0.93%) |
Feb 07, 2024 | 21.55 | 22.98 | 21.19 | 22.35 | 9,187 | +0.64(+2.92%) |
Feb 06, 2024 | 21.47 | 22.44 | 20.78 | 21.71 | 203,006 | +1.31(+6.42%) |
Feb 05, 2024 | 20.11 | 20.93 | 20.11 | 20.41 | 10,726 | +0.30(+1.48%) |
Feb 02, 2024 | 20.00 | 20.45 | 20.00 | 20.11 | 13,410 | -0.14(-0.70%) |
Feb 01, 2024 | 19.95 | 20.43 | 19.95 | 20.25 | 9,416 | +0.04(+0.20%) |
Jan 31, 2024 | 20.50 | 20.50 | 19.83 | 20.21 | 83,066 | +0.09(+0.42%) |
Jan 30, 2024 | 19.20 | 20.25 | 19.20 | 20.12 | 8,609 | +0.19(+0.95%) |
Jan 29, 2024 | 19.29 | 20.15 | 19.29 | 19.93 | 223,859 | +0.18(+0.93%) |
Jan 26, 2024 | 19.75 | 19.85 | 19.75 | 19.75 | 5,223 | -0.12(-0.60%) |
Jan 25, 2024 | 20.00 | 20.02 | 19.83 | 19.87 | 7,601 | -0.20(-1.01%) |
Jan 24, 2024 | 20.09 | 20.15 | 20.03 | 20.07 | 6,765 | -0.06(-0.32%) |
Jan 23, 2024 | 20.15 | 20.25 | 20.14 | 20.14 | 708,524 | -0.09(-0.46%) |
Jan 22, 2024 | 20.12 | 20.68 | 20.09 | 20.23 | 6,866 | +0.12(+0.58%) |
Jan 19, 2024 | 19.96 | 20.12 | 19.91 | 20.11 | 7,914 | +0.16(+0.81%) |
Jan 18, 2024 | 19.88 | 20.00 | 19.75 | 19.95 | 5,902 | +0.33(+1.68%) |
Jan 17, 2024 | 19.39 | 19.70 | 19.25 | 19.62 | 5,084 | +0.04(+0.18%) |
Jan 16, 2024 | 19.91 | 19.75 | 19.13 | 19.59 | 508,099 | +0.04(+0.18%) |
Jan 12, 2024 | 20.00 | 20.00 | 19.52 | 19.55 | 7,426 | +0.04(+0.21%) |
Jan 11, 2024 | 19.44 | 19.66 | 19.01 | 19.51 | 337,809 | +0.43(+2.24%) |
Jan 10, 2024 | 18.31 | 19.25 | 18.31 | 19.08 | 9,229 | +0.50(+2.68%) |
Jan 09, 2024 | 18.56 | 19.15 | 18.55 | 18.59 | 11,557 | -0.27(-1.45%) |
Jan 08, 2024 | 18.40 | 18.86 | 18.40 | 18.86 | 445,174 | +0.13(+0.69%) |
Jan 05, 2024 | 18.68 | 18.88 | 18.66 | 18.73 | 10,097 | +0.43(+2.32%) |
Jan 04, 2024 | 17.82 | 18.40 | 17.82 | 18.30 | 612,715 | +0.18(+1.02%) |
Jan 03, 2024 | 18.00 | 18.61 | 18.00 | 18.12 | 2,577 | -0.08(-0.43%) |