Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 23.65 | 0 | +0.86(+3.77%) | |||
Mar 27, 2024 | 21.88 | 22.81 | 21.88 | 22.79 | 176,186 | +0.89(+4.06%) |
Mar 26, 2024 | 22.44 | 22.60 | 21.86 | 21.90 | 197,448 | -0.46(-2.06%) |
Mar 25, 2024 | 22.85 | 23.01 | 22.32 | 22.36 | 156,163 | -0.49(-2.14%) |
Mar 22, 2024 | 23.00 | 23.30 | 22.72 | 22.85 | 275,236 | -0.32(-1.38%) |
Mar 21, 2024 | 24.07 | 24.19 | 22.98 | 23.17 | 395,804 | -0.58(-2.44%) |
Mar 20, 2024 | 23.20 | 24.05 | 23.20 | 23.75 | 116,890 | +0.42(+1.80%) |
Mar 19, 2024 | 23.69 | 23.83 | 23.24 | 23.33 | 176,988 | -0.57(-2.38%) |
Mar 18, 2024 | 24.14 | 24.33 | 23.76 | 23.90 | 632,792 | -0.19(-0.79%) |
Mar 15, 2024 | 23.70 | 24.41 | 23.52 | 24.09 | 522,096 | +0.44(+1.86%) |
Mar 14, 2024 | 23.49 | 23.70 | 23.24 | 23.65 | 189,481 | +0.20(+0.85%) |
Mar 13, 2024 | 23.20 | 24.16 | 23.20 | 23.45 | 323,325 | +0.50(+2.18%) |
Mar 12, 2024 | 22.95 | 23.16 | 22.80 | 22.95 | 177,332 | +0.00(+0.00%) |
Mar 11, 2024 | 22.80 | 23.20 | 22.70 | 22.95 | 171,499 | -0.03(-0.13%) |
Mar 08, 2024 | 23.15 | 23.43 | 22.71 | 22.98 | 149,757 | +0.12(+0.52%) |
Mar 07, 2024 | 22.98 | 23.37 | 22.70 | 22.86 | 152,115 | -0.01(-0.04%) |
Mar 06, 2024 | 22.08 | 22.94 | 22.08 | 22.87 | 176,720 | +0.98(+4.48%) |
Mar 05, 2024 | 22.73 | 22.73 | 21.82 | 21.89 | 140,150 | -0.78(-3.44%) |
Mar 04, 2024 | 22.50 | 22.83 | 22.30 | 22.67 | 201,366 | +0.31(+1.39%) |
Mar 01, 2024 | 22.09 | 22.60 | 21.92 | 22.36 | 551,444 | +0.43(+1.96%) |
Feb 29, 2024 | 22.04 | 22.41 | 21.49 | 21.93 | 419,433 | +0.20(+0.92%) |
Feb 28, 2024 | 21.54 | 21.84 | 21.21 | 21.73 | 128,550 | +0.23(+1.07%) |
Feb 27, 2024 | 21.41 | 21.55 | 21.13 | 21.50 | 116,609 | +0.23(+1.08%) |
Feb 26, 2024 | 21.44 | 21.46 | 20.95 | 21.27 | 88,132 | -0.38(-1.76%) |
Feb 23, 2024 | 20.66 | 21.81 | 20.66 | 21.65 | 171,373 | +0.78(+3.74%) |
Feb 22, 2024 | 21.43 | 21.59 | 20.58 | 20.87 | 95,780 | -0.44(-2.06%) |
Feb 21, 2024 | 21.35 | 21.39 | 20.83 | 21.31 | 89,747 | -0.11(-0.51%) |
Feb 20, 2024 | 21.16 | 21.48 | 20.94 | 21.42 | 197,460 | +0.20(+0.94%) |
Feb 16, 2024 | 21.22 | 0 | +0.74(+3.61%) | |||
Feb 15, 2024 | 20.37 | 20.86 | 20.04 | 20.48 | 151,410 | +0.45(+2.25%) |
Feb 14, 2024 | 19.52 | 20.32 | 19.52 | 20.03 | 186,995 | +0.39(+1.99%) |
Feb 13, 2024 | 20.29 | 20.46 | 19.40 | 19.64 | 154,491 | -0.64(-3.16%) |
Feb 12, 2024 | 20.20 | 20.50 | 19.98 | 20.28 | 96,667 | +0.09(+0.45%) |
Feb 09, 2024 | 20.39 | 20.39 | 19.90 | 20.19 | 108,629 | -0.02(-0.10%) |
Feb 08, 2024 | 20.35 | 20.50 | 20.04 | 20.21 | 185,691 | -0.24(-1.17%) |
Feb 07, 2024 | 20.37 | 20.78 | 20.31 | 20.45 | 118,854 | -0.13(-0.63%) |
Feb 06, 2024 | 20.46 | 20.87 | 20.41 | 20.58 | 79,073 | +0.00(+0.00%) |
Feb 05, 2024 | 20.28 | 20.84 | 20.11 | 20.58 | 126,869 | +0.10(+0.49%) |
Feb 02, 2024 | 20.79 | 21.08 | 20.42 | 20.48 | 124,439 | -0.28(-1.35%) |
Feb 01, 2024 | 20.68 | 20.95 | 20.35 | 20.76 | 133,550 | +0.09(+0.44%) |
Jan 31, 2024 | 21.30 | 21.69 | 20.65 | 20.67 | 175,146 | -0.62(-2.91%) |
Jan 30, 2024 | 20.23 | 21.63 | 20.20 | 21.29 | 546,457 | +1.77(+9.07%) |
Jan 29, 2024 | 21.58 | 21.74 | 19.52 | 19.52 | 1,708,506 | -2.06(-9.55%) |
Jan 26, 2024 | 21.36 | 21.95 | 21.02 | 21.58 | 229,826 | +0.33(+1.55%) |
Jan 25, 2024 | 21.70 | 21.70 | 20.99 | 21.25 | 82,796 | -0.37(-1.71%) |
Jan 24, 2024 | 21.53 | 21.88 | 21.49 | 21.62 | 214,875 | +0.70(+3.35%) |
Jan 23, 2024 | 20.72 | 21.36 | 20.72 | 20.92 | 220,481 | +0.29(+1.41%) |
Jan 22, 2024 | 21.12 | 21.45 | 20.55 | 20.63 | 152,322 | -0.75(-3.51%) |
Jan 19, 2024 | 21.21 | 21.40 | 20.58 | 21.38 | 101,154 | +0.11(+0.52%) |
Jan 18, 2024 | 20.69 | 21.34 | 20.58 | 21.27 | 141,783 | +0.47(+2.26%) |
Jan 17, 2024 | 21.26 | 21.32 | 20.63 | 20.80 | 146,551 | -0.85(-3.93%) |
Jan 16, 2024 | 22.15 | 22.16 | 21.25 | 21.65 | 141,210 | -0.52(-2.35%) |
Jan 15, 2024 | 23.09 | 23.29 | 22.03 | 22.17 | 149,205 | -1.53(-6.46%) |
Jan 12, 2024 | 22.81 | 23.90 | 22.81 | 23.70 | 428,492 | +0.88(+3.86%) |
Jan 11, 2024 | 22.37 | 22.95 | 21.86 | 22.82 | 308,781 | +0.54(+2.42%) |
Jan 10, 2024 | 20.51 | 22.46 | 20.51 | 22.28 | 303,856 | +1.68(+8.16%) |
Jan 09, 2024 | 20.90 | 20.90 | 20.32 | 20.60 | 127,463 | -0.32(-1.53%) |
Jan 08, 2024 | 19.88 | 21.00 | 19.82 | 20.92 | 109,875 | +0.82(+4.08%) |
Jan 05, 2024 | 19.88 | 20.20 | 19.73 | 20.10 | 177,155 | +0.00(+0.00%) |
Jan 04, 2024 | 20.27 | 20.39 | 19.91 | 20.10 | 147,589 | -0.25(-1.23%) |
Jan 03, 2024 | 20.52 | 20.83 | 20.20 | 20.35 | 97,351 | -0.80(-3.78%) |