Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.83 | 23.24 | 21.69 | 22.32 | 236,308 | -0.09(-0.40%) |
Mar 27, 2024 | 23.88 | 24.60 | 22.23 | 22.41 | 259,301 | -1.42(-5.96%) |
Mar 26, 2024 | 24.23 | 26.61 | 23.47 | 23.83 | 269,827 | -0.17(-0.71%) |
Mar 25, 2024 | 26.02 | 26.02 | 23.96 | 24.00 | 229,265 | -1.90(-7.34%) |
Mar 22, 2024 | 26.48 | 27.96 | 25.55 | 25.90 | 327,099 | +0.75(+2.98%) |
Mar 21, 2024 | 26.50 | 27.23 | 24.00 | 25.15 | 314,409 | -1.67(-6.23%) |
Mar 20, 2024 | 27.02 | 28.13 | 25.88 | 26.82 | 279,547 | -0.47(-1.72%) |
Mar 19, 2024 | 26.00 | 27.93 | 25.82 | 27.29 | 496,797 | +0.68(+2.57%) |
Mar 18, 2024 | 30.50 | 32.79 | 24.87 | 26.61 | 823,728 | -4.68(-14.95%) |
Mar 15, 2024 | 28.50 | 33.84 | 27.97 | 31.28 | 3,878,307 | +3.19(+11.36%) |
Mar 14, 2024 | 30.83 | 32.60 | 26.16 | 28.09 | 506,547 | -2.83(-9.15%) |
Mar 13, 2024 | 28.71 | 31.48 | 28.71 | 30.92 | 371,377 | +1.85(+6.36%) |
Mar 12, 2024 | 29.37 | 30.62 | 28.50 | 29.07 | 243,569 | -0.75(-2.52%) |
Mar 11, 2024 | 30.10 | 33.92 | 29.72 | 29.82 | 357,104 | -0.90(-2.93%) |
Mar 08, 2024 | 32.06 | 33.05 | 30.33 | 30.72 | 324,350 | -1.51(-4.69%) |
Mar 07, 2024 | 26.80 | 32.50 | 26.45 | 32.23 | 506,622 | +5.78(+21.85%) |
Mar 06, 2024 | 26.68 | 27.96 | 26.22 | 26.45 | 212,928 | -0.17(-0.64%) |
Mar 05, 2024 | 27.01 | 28.26 | 26.57 | 26.62 | 519,473 | -1.03(-3.73%) |
Mar 04, 2024 | 25.26 | 28.14 | 24.87 | 27.65 | 491,503 | +2.58(+10.29%) |
Mar 01, 2024 | 24.00 | 25.74 | 23.70 | 25.07 | 290,432 | +0.89(+3.68%) |
Feb 29, 2024 | 25.34 | 25.71 | 23.72 | 24.18 | 426,338 | -0.87(-3.47%) |
Feb 28, 2024 | 23.61 | 26.00 | 23.60 | 25.05 | 304,776 | +0.85(+3.51%) |
Feb 27, 2024 | 23.85 | 24.33 | 22.96 | 24.20 | 298,281 | +0.68(+2.89%) |
Feb 26, 2024 | 23.57 | 25.39 | 23.06 | 23.52 | 301,329 | +0.18(+0.77%) |
Feb 23, 2024 | 23.39 | 23.75 | 22.46 | 23.34 | 251,548 | +0.56(+2.46%) |
Feb 22, 2024 | 22.03 | 23.26 | 21.91 | 22.78 | 255,759 | +0.95(+4.35%) |
Feb 21, 2024 | 23.30 | 23.81 | 21.24 | 21.83 | 370,448 | -1.63(-6.95%) |
Feb 20, 2024 | 22.00 | 23.71 | 22.00 | 23.46 | 384,805 | +1.26(+5.68%) |
Feb 16, 2024 | 22.43 | 23.26 | 21.66 | 22.20 | 217,415 | -0.62(-2.72%) |
Feb 15, 2024 | 21.66 | 23.38 | 21.66 | 22.82 | 135,535 | +1.22(+5.65%) |
Feb 14, 2024 | 21.46 | 22.16 | 21.42 | 21.60 | 106,039 | +0.19(+0.89%) |
Feb 13, 2024 | 22.24 | 22.47 | 20.92 | 21.41 | 165,952 | -0.83(-3.73%) |
Feb 12, 2024 | 22.96 | 23.02 | 22.20 | 22.24 | 74,304 | -0.30(-1.33%) |
Feb 09, 2024 | 23.92 | 23.92 | 22.17 | 22.54 | 71,210 | -1.03(-4.37%) |
Feb 08, 2024 | 23.47 | 24.21 | 21.78 | 23.57 | 156,168 | +0.57(+2.48%) |
Feb 07, 2024 | 23.49 | 23.49 | 22.02 | 23.00 | 119,307 | +0.06(+0.26%) |
Feb 06, 2024 | 22.22 | 22.99 | 21.46 | 22.94 | 58,407 | +0.89(+4.04%) |
Feb 05, 2024 | 22.95 | 23.18 | 21.94 | 22.05 | 194,107 | -1.45(-6.17%) |
Feb 02, 2024 | 22.70 | 24.15 | 22.34 | 23.50 | 266,457 | +1.00(+4.44%) |
Feb 01, 2024 | 22.63 | 23.77 | 22.00 | 22.50 | 325,808 | +0.49(+2.23%) |
Jan 31, 2024 | 22.75 | 23.20 | 21.03 | 22.01 | 81,429 | -0.90(-3.93%) |
Jan 30, 2024 | 22.74 | 23.32 | 22.03 | 22.91 | 114,698 | +0.41(+1.82%) |
Jan 29, 2024 | 22.79 | 23.17 | 21.19 | 22.50 | 180,481 | -0.34(-1.49%) |
Jan 26, 2024 | 22.53 | 23.55 | 22.37 | 22.84 | 74,977 | +0.33(+1.47%) |
Jan 25, 2024 | 22.66 | 24.15 | 21.68 | 22.51 | 85,569 | -0.15(-0.66%) |
Jan 24, 2024 | 23.39 | 25.00 | 22.28 | 22.66 | 140,487 | -0.76(-3.25%) |
Jan 23, 2024 | 22.50 | 23.97 | 20.93 | 23.42 | 131,350 | +2.05(+9.59%) |
Jan 22, 2024 | 20.78 | 24.94 | 20.78 | 21.37 | 205,590 | +0.59(+2.84%) |
Jan 19, 2024 | 20.86 | 21.79 | 20.27 | 20.78 | 85,901 | +0.28(+1.37%) |
Jan 18, 2024 | 19.50 | 21.25 | 18.80 | 20.50 | 107,417 | +1.16(+6.00%) |
Jan 17, 2024 | 19.50 | 20.22 | 19.00 | 19.34 | 108,386 | -0.16(-0.82%) |
Jan 16, 2024 | 19.89 | 20.40 | 19.29 | 19.50 | 240,216 | -0.91(-4.46%) |
Jan 12, 2024 | 20.75 | 21.04 | 18.51 | 20.41 | 96,993 | -0.57(-2.72%) |
Jan 11, 2024 | 20.67 | 21.23 | 20.01 | 20.98 | 140,415 | +0.49(+2.39%) |
Jan 10, 2024 | 21.02 | 21.99 | 20.00 | 20.49 | 98,819 | -0.83(-3.89%) |
Jan 09, 2024 | 22.08 | 22.25 | 20.65 | 21.32 | 167,118 | -0.67(-3.05%) |
Jan 08, 2024 | 22.38 | 22.83 | 21.88 | 21.99 | 135,154 | -0.09(-0.41%) |
Jan 05, 2024 | 19.97 | 23.00 | 19.10 | 22.08 | 147,538 | +2.19(+11.01%) |
Jan 04, 2024 | 20.30 | 20.30 | 19.72 | 19.89 | 85,348 | -0.20(-1.00%) |
Jan 03, 2024 | 22.71 | 23.34 | 19.74 | 20.09 | 146,051 | -2.63(-11.58%) |