Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 24.25 | 24.39 | 24.39 | 24.37 | 855,295 | +0.18(+0.74%) |
Mar 27, 2024 | 24.15 | 24.23 | 24.06 | 24.19 | 1,200,666 | +0.18(+0.75%) |
Mar 26, 2024 | 23.99 | 24.28 | 23.87 | 24.01 | 1,316,836 | +0.13(+0.54%) |
Mar 25, 2024 | 23.72 | 23.95 | 23.69 | 23.88 | 915,995 | +0.19(+0.79%) |
Mar 22, 2024 | 23.81 | 24.12 | 23.63 | 23.69 | 928,140 | -0.23(-0.95%) |
Mar 21, 2024 | 23.93 | 23.95 | 23.63 | 23.92 | 1,513,606 | +0.02(+0.08%) |
Mar 20, 2024 | 23.68 | 23.90 | 23.51 | 23.90 | 1,448,825 | +0.17(+0.71%) |
Mar 19, 2024 | 23.69 | 24.00 | 23.57 | 23.73 | 2,077,522 | +0.05(+0.21%) |
Mar 18, 2024 | 23.25 | 23.71 | 23.25 | 23.68 | 2,111,874 | +0.48(+2.09%) |
Mar 15, 2024 | 23.15 | 23.47 | 23.15 | 23.20 | 8,286,895 | -0.10(-0.42%) |
Mar 14, 2024 | 23.25 | 23.36 | 23.05 | 23.30 | 1,307,016 | -0.07(-0.30%) |
Mar 13, 2024 | 23.30 | 23.68 | 23.28 | 23.37 | 2,314,565 | +0.04(+0.17%) |
Mar 12, 2024 | 23.15 | 23.47 | 23.06 | 23.33 | 861,142 | +0.19(+0.81%) |
Mar 11, 2024 | 22.98 | 23.34 | 22.98 | 23.14 | 1,122,970 | +0.15(+0.64%) |
Mar 08, 2024 | 23.36 | 23.41 | 22.82 | 22.99 | 1,520,512 | -0.21(-0.89%) |
Mar 07, 2024 | 23.40 | 23.46 | 23.06 | 23.20 | 963,235 | -0.06(-0.25%) |
Mar 06, 2024 | 23.12 | 23.52 | 23.03 | 23.26 | 1,184,702 | +0.18(+0.77%) |
Mar 05, 2024 | 23.13 | 23.35 | 23.05 | 23.08 | 1,050,175 | -0.13(-0.55%) |
Mar 04, 2024 | 22.55 | 23.23 | 22.53 | 23.21 | 1,327,772 | +0.68(+3.03%) |
Mar 01, 2024 | 22.28 | 22.71 | 22.21 | 22.53 | 1,210,190 | +0.24(+1.06%) |
Feb 29, 2024 | 22.82 | 22.82 | 22.19 | 22.29 | 3,273,060 | -0.12(-0.53%) |
Feb 28, 2024 | 22.56 | 22.70 | 22.34 | 22.41 | 1,343,780 | -0.28(-1.22%) |
Feb 27, 2024 | 22.74 | 22.99 | 22.64 | 22.69 | 736,844 | -0.05(-0.22%) |
Feb 26, 2024 | 22.78 | 22.97 | 22.68 | 22.74 | 1,482,573 | -0.08(-0.35%) |
Feb 23, 2024 | 22.85 | 22.91 | 22.66 | 22.81 | 1,915,134 | +0.02(+0.09%) |
Feb 22, 2024 | 22.73 | 22.90 | 22.65 | 22.79 | 2,604,973 | +0.09(+0.39%) |
Feb 21, 2024 | 22.79 | 23.02 | 22.52 | 22.71 | 2,978,536 | -0.06(-0.26%) |
Feb 20, 2024 | 22.23 | 22.81 | 22.23 | 22.77 | 2,469,087 | +0.37(+1.63%) |
Feb 16, 2024 | 22.27 | 22.61 | 22.16 | 22.40 | 1,335,582 | -0.03(-0.13%) |
Feb 15, 2024 | 22.80 | 22.89 | 22.40 | 22.43 | 1,560,598 | -0.24(-1.05%) |
Feb 14, 2024 | 22.24 | 22.87 | 22.24 | 22.67 | 1,311,496 | +0.39(+1.73%) |
Feb 13, 2024 | 22.23 | 22.64 | 22.03 | 22.28 | 1,982,644 | -0.39(-1.70%) |
Feb 12, 2024 | 22.02 | 22.76 | 22.00 | 22.67 | 2,031,739 | +0.43(+1.96%) |
Feb 09, 2024 | 20.82 | 22.31 | 20.65 | 22.23 | 2,883,157 | +1.48(+7.14%) |
Feb 08, 2024 | 20.39 | 20.86 | 20.32 | 20.75 | 1,481,062 | +0.36(+1.74%) |
Feb 07, 2024 | 20.25 | 20.47 | 20.09 | 20.39 | 1,368,147 | +0.19(+0.93%) |
Feb 06, 2024 | 20.37 | 20.50 | 20.13 | 20.21 | 1,725,698 | +0.01(+0.05%) |
Feb 05, 2024 | 20.06 | 20.29 | 19.86 | 20.20 | 2,224,562 | +0.03(+0.15%) |
Feb 02, 2024 | 20.55 | 20.57 | 20.13 | 20.17 | 1,064,102 | -0.56(-2.72%) |
Feb 01, 2024 | 20.61 | 20.76 | 20.48 | 20.73 | 1,857,106 | +0.06(+0.29%) |
Jan 31, 2024 | 21.02 | 21.17 | 20.67 | 20.67 | 1,217,294 | -0.35(-1.65%) |
Jan 30, 2024 | 21.06 | 21.17 | 20.91 | 21.02 | 755,558 | -0.25(-1.16%) |
Jan 29, 2024 | 21.29 | 21.40 | 21.11 | 21.26 | 637,439 | -0.01(-0.05%) |
Jan 26, 2024 | 21.30 | 21.35 | 21.10 | 21.27 | 584,597 | +0.09(+0.42%) |
Jan 25, 2024 | 21.28 | 21.42 | 21.08 | 21.18 | 1,030,200 | +0.09(+0.42%) |
Jan 24, 2024 | 21.99 | 21.99 | 21.05 | 21.10 | 1,276,105 | -0.65(-3.00%) |
Jan 23, 2024 | 21.95 | 21.95 | 21.54 | 21.75 | 829,917 | -0.03(-0.14%) |
Jan 22, 2024 | 21.66 | 21.93 | 21.66 | 21.78 | 856,044 | +0.19(+0.87%) |
Jan 19, 2024 | 21.33 | 21.59 | 21.25 | 21.59 | 827,440 | +0.25(+1.16%) |
Jan 18, 2024 | 21.54 | 21.54 | 21.24 | 21.34 | 881,996 | -0.16(-0.74%) |
Jan 17, 2024 | 21.81 | 22.17 | 21.36 | 21.50 | 1,563,367 | -0.55(-2.51%) |
Jan 16, 2024 | 22.03 | 22.25 | 21.94 | 22.05 | 1,429,396 | -0.12(-0.53%) |
Jan 12, 2024 | 21.94 | 22.17 | 21.84 | 22.17 | 1,250,239 | +0.42(+1.95%) |
Jan 11, 2024 | 21.65 | 21.81 | 21.55 | 21.75 | 1,159,765 | -0.01(-0.05%) |
Jan 10, 2024 | 21.60 | 21.81 | 21.53 | 21.76 | 700,321 | +0.19(+0.87%) |
Jan 09, 2024 | 21.49 | 21.69 | 21.31 | 21.57 | 913,835 | -0.04(-0.18%) |
Jan 08, 2024 | 21.56 | 21.71 | 21.44 | 21.61 | 756,582 | +0.08(+0.37%) |
Jan 05, 2024 | 21.73 | 21.74 | 21.52 | 21.53 | 786,412 | -0.16(-0.73%) |
Jan 04, 2024 | 21.77 | 21.90 | 21.65 | 21.69 | 1,425,159 | -0.15(-0.68%) |
Jan 03, 2024 | 22.07 | 22.13 | 21.81 | 21.84 | 1,074,264 | -0.25(-1.12%) |