Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 22.21 | 0 | -0.64(-2.80%) | |||
Mar 27, 2024 | 22.88 | 23.06 | 22.76 | 22.85 | 319,999 | +0.04(+0.18%) |
Mar 26, 2024 | 22.81 | 23.00 | 22.63 | 22.81 | 136,113 | -0.08(-0.35%) |
Mar 25, 2024 | 23.28 | 23.33 | 22.82 | 22.89 | 219,326 | -0.38(-1.63%) |
Mar 22, 2024 | 23.40 | 23.63 | 23.13 | 23.27 | 159,658 | -0.09(-0.39%) |
Mar 21, 2024 | 23.65 | 23.65 | 23.29 | 23.36 | 79,107 | -0.24(-1.02%) |
Mar 20, 2024 | 23.26 | 23.65 | 23.24 | 23.60 | 93,300 | +0.15(+0.64%) |
Mar 19, 2024 | 23.54 | 23.61 | 23.32 | 23.45 | 155,068 | -0.08(-0.34%) |
Mar 18, 2024 | 23.50 | 23.62 | 23.26 | 23.53 | 126,788 | +0.09(+0.38%) |
Mar 15, 2024 | 23.12 | 23.46 | 23.00 | 23.44 | 299,254 | +0.38(+1.65%) |
Mar 14, 2024 | 23.24 | 23.24 | 22.92 | 23.06 | 161,316 | -0.12(-0.52%) |
Mar 13, 2024 | 23.01 | 23.32 | 22.87 | 23.18 | 164,979 | +0.22(+0.96%) |
Mar 12, 2024 | 23.09 | 23.19 | 22.76 | 22.96 | 559,621 | -0.20(-0.86%) |
Mar 11, 2024 | 22.93 | 23.29 | 22.93 | 23.16 | 87,874 | +0.18(+0.78%) |
Mar 08, 2024 | 23.00 | 23.10 | 22.85 | 22.98 | 72,090 | -0.04(-0.17%) |
Mar 07, 2024 | 22.81 | 23.10 | 22.64 | 23.02 | 144,421 | +0.17(+0.74%) |
Mar 06, 2024 | 22.87 | 22.98 | 22.34 | 22.85 | 226,219 | +0.15(+0.66%) |
Mar 05, 2024 | 22.73 | 22.94 | 22.65 | 22.70 | 115,969 | -0.03(-0.13%) |
Mar 04, 2024 | 22.99 | 22.99 | 22.63 | 22.73 | 125,958 | -0.26(-1.13%) |
Mar 01, 2024 | 23.11 | 23.33 | 22.89 | 22.99 | 153,096 | -0.10(-0.43%) |
Feb 29, 2024 | 23.38 | 23.59 | 23.02 | 23.09 | 204,903 | -0.26(-1.11%) |
Feb 28, 2024 | 23.36 | 23.58 | 23.09 | 23.35 | 178,032 | +0.06(+0.26%) |
Feb 27, 2024 | 22.63 | 23.37 | 22.42 | 23.29 | 271,179 | +0.67(+2.96%) |
Feb 26, 2024 | 23.10 | 23.10 | 22.46 | 22.62 | 259,561 | -0.40(-1.74%) |
Feb 23, 2024 | 23.54 | 23.54 | 21.52 | 23.02 | 759,160 | -0.90(-3.76%) |
Feb 22, 2024 | 24.88 | 25.23 | 23.84 | 23.92 | 658,975 | -1.91(-7.39%) |
Feb 21, 2024 | 25.69 | 25.88 | 25.62 | 25.83 | 72,859 | +0.14(+0.54%) |
Feb 20, 2024 | 25.95 | 26.03 | 25.58 | 25.69 | 139,741 | -0.38(-1.46%) |
Feb 16, 2024 | 26.07 | 0 | +0.18(+0.70%) | |||
Feb 15, 2024 | 25.71 | 25.97 | 25.51 | 25.89 | 87,392 | +0.21(+0.82%) |
Feb 14, 2024 | 26.05 | 26.20 | 25.65 | 25.68 | 87,992 | -0.32(-1.23%) |
Feb 13, 2024 | 25.80 | 26.04 | 25.63 | 26.00 | 107,581 | -0.03(-0.12%) |
Feb 12, 2024 | 25.76 | 26.11 | 25.76 | 26.03 | 95,950 | +0.07(+0.27%) |
Feb 09, 2024 | 25.91 | 26.18 | 25.73 | 25.96 | 65,938 | +0.05(+0.19%) |
Feb 08, 2024 | 26.14 | 26.36 | 25.89 | 25.91 | 84,964 | -0.31(-1.18%) |
Feb 07, 2024 | 25.99 | 26.31 | 25.98 | 26.22 | 75,686 | +0.22(+0.85%) |
Feb 06, 2024 | 26.28 | 26.41 | 25.62 | 26.00 | 161,189 | -0.42(-1.59%) |
Feb 05, 2024 | 26.46 | 26.56 | 26.17 | 26.42 | 65,060 | +0.02(+0.08%) |
Feb 02, 2024 | 25.86 | 26.49 | 25.74 | 26.40 | 57,696 | +0.44(+1.69%) |
Feb 01, 2024 | 25.79 | 25.97 | 25.70 | 25.96 | 64,269 | +0.32(+1.25%) |
Jan 31, 2024 | 25.52 | 25.86 | 25.52 | 25.64 | 123,121 | -0.06(-0.23%) |
Jan 30, 2024 | 25.88 | 26.01 | 25.60 | 25.70 | 63,562 | -0.20(-0.77%) |
Jan 29, 2024 | 26.10 | 26.21 | 25.89 | 25.90 | 87,941 | -0.18(-0.69%) |
Jan 26, 2024 | 26.26 | 26.30 | 26.01 | 26.08 | 108,807 | -0.17(-0.65%) |
Jan 25, 2024 | 26.73 | 26.73 | 26.15 | 26.25 | 87,173 | -0.53(-1.98%) |
Jan 24, 2024 | 27.10 | 27.24 | 26.77 | 26.78 | 61,718 | -0.26(-0.96%) |
Jan 23, 2024 | 26.92 | 27.27 | 26.91 | 27.04 | 68,598 | +0.19(+0.71%) |
Jan 22, 2024 | 27.42 | 27.55 | 26.74 | 26.85 | 137,503 | -0.46(-1.68%) |
Jan 19, 2024 | 27.30 | 27.31 | 26.78 | 27.31 | 127,995 | +0.11(+0.40%) |
Jan 18, 2024 | 26.44 | 27.21 | 26.44 | 27.20 | 139,165 | +0.83(+3.15%) |
Jan 17, 2024 | 25.82 | 26.82 | 25.82 | 26.37 | 177,059 | +0.47(+1.81%) |
Jan 16, 2024 | 26.12 | 26.40 | 25.76 | 25.90 | 192,625 | -0.04(-0.15%) |
Jan 15, 2024 | 25.74 | 26.17 | 25.74 | 25.94 | 36,348 | -0.05(-0.19%) |
Jan 12, 2024 | 25.58 | 26.30 | 25.58 | 25.99 | 133,531 | +0.30(+1.17%) |
Jan 11, 2024 | 25.87 | 26.06 | 25.26 | 25.69 | 201,010 | -0.24(-0.93%) |
Jan 10, 2024 | 25.24 | 26.00 | 25.02 | 25.93 | 218,560 | +0.80(+3.18%) |
Jan 09, 2024 | 24.95 | 25.28 | 24.85 | 25.13 | 82,940 | +0.03(+0.12%) |
Jan 08, 2024 | 25.33 | 25.48 | 24.95 | 25.10 | 161,998 | -0.04(-0.16%) |
Jan 05, 2024 | 24.89 | 25.21 | 24.85 | 25.14 | 135,453 | +0.22(+0.88%) |
Jan 04, 2024 | 24.95 | 25.05 | 24.85 | 24.92 | 83,647 | -0.01(-0.04%) |
Jan 03, 2024 | 25.01 | 25.32 | 24.90 | 24.93 | 106,373 | -0.14(-0.56%) |