Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 22.77 | 23.07 | 22.65 | 22.92 | 194,404 | +0.13(+0.57%) |
Mar 27, 2024 | 22.19 | 22.83 | 22.19 | 22.79 | 291,297 | +0.80(+3.64%) |
Mar 26, 2024 | 22.32 | 22.32 | 21.84 | 21.99 | 153,263 | -0.18(-0.81%) |
Mar 25, 2024 | 22.19 | 22.41 | 22.08 | 22.17 | 106,980 | +0.02(+0.09%) |
Mar 22, 2024 | 22.47 | 22.47 | 22.09 | 22.15 | 152,868 | -0.29(-1.29%) |
Mar 21, 2024 | 22.23 | 22.61 | 22.23 | 22.44 | 227,124 | +0.32(+1.45%) |
Mar 20, 2024 | 21.39 | 22.46 | 21.34 | 22.12 | 173,694 | +0.53(+2.45%) |
Mar 19, 2024 | 21.40 | 21.77 | 21.40 | 21.59 | 192,728 | +0.10(+0.47%) |
Mar 18, 2024 | 21.93 | 21.95 | 21.48 | 21.49 | 201,000 | -0.45(-2.05%) |
Mar 15, 2024 | 21.37 | 22.05 | 21.37 | 21.94 | 545,376 | +0.48(+2.24%) |
Mar 14, 2024 | 22.06 | 22.13 | 21.30 | 21.46 | 195,645 | -0.71(-3.20%) |
Mar 13, 2024 | 22.03 | 22.36 | 22.03 | 22.17 | 262,191 | +0.13(+0.59%) |
Mar 12, 2024 | 22.18 | 22.27 | 21.93 | 22.04 | 295,399 | -0.36(-1.61%) |
Mar 11, 2024 | 22.50 | 22.58 | 22.38 | 22.40 | 160,923 | -0.10(-0.44%) |
Mar 08, 2024 | 22.66 | 22.74 | 22.44 | 22.50 | 331,780 | +0.19(+0.85%) |
Mar 07, 2024 | 22.22 | 22.49 | 22.09 | 22.31 | 210,389 | +0.38(+1.73%) |
Mar 06, 2024 | 21.41 | 22.28 | 21.09 | 21.93 | 229,039 | +0.50(+2.33%) |
Mar 05, 2024 | 20.96 | 21.56 | 20.96 | 21.43 | 267,026 | +0.51(+2.44%) |
Mar 04, 2024 | 21.54 | 21.75 | 20.85 | 20.92 | 303,817 | -0.57(-2.65%) |
Mar 01, 2024 | 21.35 | 21.63 | 21.11 | 21.49 | 239,212 | +0.00(+0.00%) |
Feb 29, 2024 | 21.75 | 22.10 | 21.44 | 21.49 | 491,496 | +0.05(+0.23%) |
Feb 28, 2024 | 21.57 | 21.83 | 21.44 | 21.44 | 279,870 | -0.36(-1.65%) |
Feb 27, 2024 | 22.20 | 22.38 | 21.79 | 21.80 | 283,662 | -0.28(-1.27%) |
Feb 26, 2024 | 21.98 | 22.22 | 21.83 | 22.08 | 237,648 | +0.04(+0.18%) |
Feb 23, 2024 | 22.05 | 22.33 | 21.83 | 22.04 | 293,372 | +0.02(+0.09%) |
Feb 22, 2024 | 22.26 | 22.46 | 21.90 | 22.02 | 209,496 | -0.37(-1.65%) |
Feb 21, 2024 | 22.39 | 22.54 | 22.22 | 22.39 | 302,562 | -0.11(-0.49%) |
Feb 20, 2024 | 22.05 | 22.55 | 22.05 | 22.50 | 370,583 | +0.13(+0.58%) |
Feb 16, 2024 | 22.46 | 22.69 | 22.31 | 22.37 | 256,481 | -0.36(-1.58%) |
Feb 15, 2024 | 22.21 | 22.99 | 22.08 | 22.73 | 244,217 | +0.69(+3.13%) |
Feb 14, 2024 | 22.14 | 22.31 | 21.78 | 22.04 | 181,949 | +0.16(+0.73%) |
Feb 13, 2024 | 22.22 | 22.32 | 21.52 | 21.88 | 286,543 | -1.18(-5.12%) |
Feb 12, 2024 | 22.74 | 23.43 | 22.74 | 23.06 | 221,172 | +0.32(+1.41%) |
Feb 09, 2024 | 22.66 | 22.91 | 22.26 | 22.74 | 177,675 | +0.10(+0.44%) |
Feb 08, 2024 | 22.13 | 22.67 | 22.09 | 22.64 | 223,563 | +0.44(+1.98%) |
Feb 07, 2024 | 22.40 | 22.42 | 21.71 | 22.20 | 185,028 | -0.12(-0.54%) |
Feb 06, 2024 | 22.53 | 22.85 | 22.18 | 22.32 | 174,436 | -0.28(-1.24%) |
Feb 05, 2024 | 22.71 | 22.89 | 22.42 | 22.60 | 201,934 | -0.47(-2.04%) |
Feb 02, 2024 | 22.67 | 23.30 | 22.67 | 23.07 | 194,421 | -0.16(-0.69%) |
Feb 01, 2024 | 24.00 | 24.15 | 22.64 | 23.23 | 267,183 | -0.77(-3.21%) |
Jan 31, 2024 | 24.52 | 25.05 | 23.87 | 24.00 | 395,370 | -1.05(-4.19%) |
Jan 30, 2024 | 25.20 | 25.39 | 24.97 | 25.05 | 233,107 | -0.11(-0.44%) |
Jan 29, 2024 | 24.86 | 25.63 | 24.69 | 25.16 | 376,458 | +0.57(+2.32%) |
Jan 26, 2024 | 24.71 | 24.88 | 24.21 | 24.59 | 414,925 | +0.08(+0.33%) |
Jan 25, 2024 | 24.90 | 25.08 | 23.75 | 24.51 | 660,635 | +0.09(+0.37%) |
Jan 24, 2024 | 24.56 | 24.78 | 24.31 | 24.42 | 178,195 | +0.13(+0.54%) |
Jan 23, 2024 | 24.83 | 24.83 | 24.20 | 24.29 | 258,531 | -0.30(-1.22%) |
Jan 22, 2024 | 23.88 | 24.59 | 23.88 | 24.59 | 246,435 | +0.99(+4.19%) |
Jan 19, 2024 | 23.68 | 23.75 | 23.36 | 23.60 | 362,909 | +0.08(+0.34%) |
Jan 18, 2024 | 23.63 | 23.77 | 23.32 | 23.52 | 113,046 | -0.01(-0.04%) |
Jan 17, 2024 | 23.27 | 23.76 | 23.19 | 23.53 | 115,221 | -0.22(-0.93%) |
Jan 16, 2024 | 23.50 | 23.94 | 23.49 | 23.75 | 159,699 | -0.11(-0.46%) |
Jan 12, 2024 | 24.21 | 24.39 | 23.59 | 23.86 | 129,233 | -0.05(-0.21%) |
Jan 11, 2024 | 24.29 | 24.31 | 23.51 | 23.91 | 219,329 | -0.66(-2.69%) |
Jan 10, 2024 | 24.27 | 24.58 | 23.95 | 24.57 | 193,520 | +0.72(+3.02%) |
Jan 09, 2024 | 23.84 | 23.97 | 23.56 | 23.85 | 123,135 | -0.44(-1.81%) |
Jan 08, 2024 | 24.28 | 24.39 | 24.09 | 24.29 | 132,555 | +0.00(+0.00%) |
Jan 05, 2024 | 23.99 | 24.55 | 23.99 | 24.29 | 166,401 | +0.04(+0.16%) |
Jan 04, 2024 | 24.24 | 24.61 | 24.20 | 24.25 | 184,104 | +0.15(+0.62%) |
Jan 03, 2024 | 24.70 | 24.74 | 23.94 | 24.10 | 183,675 | -0.72(-2.90%) |