Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 25.25 | 25.54 | 25.43 | 25.47 | 1,007,394 | +0.57(+2.29%) |
Mar 27, 2024 | 24.67 | 25.44 | 24.62 | 24.90 | 1,236,651 | -0.27(-1.07%) |
Mar 26, 2024 | 25.03 | 25.21 | 24.20 | 25.17 | 1,994,031 | -0.76(-2.93%) |
Mar 25, 2024 | 26.49 | 26.49 | 25.54 | 25.93 | 1,134,960 | -0.29(-1.11%) |
Mar 22, 2024 | 26.82 | 26.88 | 26.16 | 26.22 | 1,404,350 | +0.31(+1.20%) |
Mar 21, 2024 | 25.37 | 26.04 | 25.12 | 25.91 | 884,283 | +0.45(+1.77%) |
Mar 20, 2024 | 25.89 | 26.21 | 25.38 | 25.46 | 1,375,688 | -0.67(-2.56%) |
Mar 19, 2024 | 26.00 | 26.71 | 25.92 | 26.13 | 1,217,414 | +0.38(+1.48%) |
Mar 18, 2024 | 26.38 | 27.08 | 25.63 | 25.75 | 3,110,349 | -1.71(-6.24%) |
Mar 15, 2024 | 27.55 | 27.93 | 27.22 | 27.46 | 1,007,527 | -0.20(-0.72%) |
Mar 14, 2024 | 26.85 | 27.96 | 26.30 | 27.66 | 2,244,129 | +1.14(+4.30%) |
Mar 13, 2024 | 26.03 | 26.58 | 25.60 | 26.52 | 2,600,509 | +1.14(+4.49%) |
Mar 12, 2024 | 25.34 | 26.12 | 25.13 | 25.38 | 1,257,915 | +0.04(+0.16%) |
Mar 11, 2024 | 25.69 | 25.77 | 24.61 | 25.34 | 1,165,074 | -0.34(-1.31%) |
Mar 08, 2024 | 24.81 | 25.78 | 24.66 | 25.68 | 1,325,121 | +0.46(+1.81%) |
Mar 07, 2024 | 25.83 | 25.91 | 25.02 | 25.23 | 2,378,750 | -0.28(-1.09%) |
Mar 06, 2024 | 25.02 | 25.89 | 24.83 | 25.50 | 1,589,403 | +0.58(+2.35%) |
Mar 05, 2024 | 24.62 | 25.33 | 24.47 | 24.92 | 2,480,877 | +0.93(+3.88%) |
Mar 04, 2024 | 22.81 | 24.13 | 22.70 | 23.99 | 1,156,570 | +1.62(+7.27%) |
Mar 01, 2024 | 22.62 | 22.81 | 22.17 | 22.36 | 549,167 | -0.09(-0.40%) |
Feb 29, 2024 | 22.17 | 22.81 | 22.07 | 22.45 | 574,476 | +0.05(+0.22%) |
Feb 28, 2024 | 22.58 | 22.82 | 22.05 | 22.40 | 625,526 | -0.28(-1.22%) |
Feb 27, 2024 | 22.20 | 22.84 | 22.01 | 22.68 | 790,100 | -0.04(-0.17%) |
Feb 26, 2024 | 23.59 | 23.59 | 22.41 | 22.72 | 891,601 | -0.91(-3.86%) |
Feb 23, 2024 | 23.24 | 23.64 | 22.98 | 23.63 | 511,610 | +0.63(+2.76%) |
Feb 22, 2024 | 23.36 | 23.68 | 22.87 | 23.00 | 579,859 | -0.28(-1.19%) |
Feb 21, 2024 | 23.45 | 23.60 | 22.72 | 23.27 | 669,371 | -0.12(-0.51%) |
Feb 20, 2024 | 23.11 | 23.91 | 22.87 | 23.39 | 1,085,066 | +0.72(+3.19%) |
Feb 16, 2024 | 22.41 | 22.97 | 22.33 | 22.67 | 869,558 | +0.06(+0.26%) |
Feb 15, 2024 | 24.07 | 24.10 | 22.57 | 22.61 | 1,052,803 | -1.49(-6.19%) |
Feb 14, 2024 | 24.57 | 24.82 | 24.08 | 24.10 | 999,028 | -0.64(-2.58%) |
Feb 13, 2024 | 24.77 | 24.97 | 24.32 | 24.74 | 1,018,150 | +0.52(+2.13%) |
Feb 12, 2024 | 23.71 | 24.30 | 23.42 | 24.22 | 629,768 | +0.70(+2.99%) |
Feb 09, 2024 | 23.95 | 24.05 | 23.46 | 23.52 | 1,068,758 | -0.52(-2.14%) |
Feb 08, 2024 | 24.11 | 24.55 | 23.76 | 24.04 | 1,125,014 | -0.24(-0.98%) |
Feb 07, 2024 | 24.18 | 24.93 | 23.99 | 24.27 | 1,190,253 | -0.34(-1.37%) |
Feb 06, 2024 | 25.70 | 25.70 | 24.41 | 24.61 | 1,181,952 | -0.55(-2.20%) |
Feb 05, 2024 | 24.75 | 25.94 | 24.69 | 25.17 | 1,350,298 | +0.89(+3.67%) |
Feb 02, 2024 | 24.62 | 25.00 | 24.17 | 24.27 | 1,174,393 | +0.15(+0.62%) |
Feb 01, 2024 | 24.16 | 24.72 | 24.04 | 24.13 | 1,112,083 | -0.19(-0.77%) |
Jan 31, 2024 | 24.35 | 24.49 | 23.49 | 24.31 | 1,934,249 | +0.54(+2.25%) |
Jan 30, 2024 | 23.32 | 23.90 | 23.18 | 23.78 | 1,195,902 | -0.08(-0.33%) |
Jan 29, 2024 | 24.59 | 24.84 | 23.78 | 23.86 | 1,350,565 | -1.05(-4.22%) |
Jan 26, 2024 | 24.57 | 25.06 | 24.45 | 24.91 | 1,476,345 | -0.06(-0.24%) |
Jan 25, 2024 | 24.21 | 25.25 | 23.89 | 24.97 | 3,120,751 | +2.71(+12.20%) |
Jan 24, 2024 | 21.84 | 22.36 | 21.76 | 22.25 | 1,985,119 | +0.15(+0.67%) |
Jan 23, 2024 | 21.91 | 22.26 | 21.44 | 22.10 | 1,018,084 | -0.06(-0.27%) |
Jan 22, 2024 | 21.81 | 22.40 | 21.24 | 22.16 | 948,273 | +0.36(+1.64%) |
Jan 19, 2024 | 22.06 | 22.27 | 21.70 | 21.81 | 816,061 | -0.02(-0.09%) |
Jan 18, 2024 | 21.30 | 22.12 | 21.28 | 21.83 | 1,358,514 | +0.39(+1.80%) |
Jan 17, 2024 | 21.52 | 21.77 | 21.43 | 21.44 | 813,840 | +0.44(+2.08%) |
Jan 16, 2024 | 21.48 | 21.76 | 20.67 | 21.00 | 1,423,125 | -0.12(-0.56%) |
Jan 12, 2024 | 21.01 | 21.26 | 20.54 | 21.12 | 1,377,514 | +0.76(+3.75%) |
Jan 11, 2024 | 20.08 | 20.50 | 20.06 | 20.36 | 1,120,242 | +0.58(+2.96%) |
Jan 10, 2024 | 19.67 | 19.99 | 19.66 | 19.78 | 720,979 | +0.08(+0.40%) |
Jan 09, 2024 | 19.45 | 19.91 | 19.38 | 19.70 | 992,988 | +0.45(+2.32%) |
Jan 08, 2024 | 19.61 | 19.66 | 19.18 | 19.25 | 853,402 | -0.25(-1.27%) |
Jan 05, 2024 | 19.54 | 19.69 | 19.28 | 19.50 | 908,986 | +0.07(+0.36%) |
Jan 04, 2024 | 19.33 | 19.45 | 19.05 | 19.43 | 907,042 | +0.04(+0.20%) |
Jan 03, 2024 | 18.89 | 19.54 | 18.86 | 19.39 | 1,183,169 | +0.76(+4.10%) |