Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 24.51 | 24.49 | 24.48 | 24.44 | 2,562,771 | +0.08(+0.33%) |
Mar 27, 2024 | 24.10 | 24.37 | 23.66 | 24.36 | 2,137,234 | -0.20(-0.81%) |
Mar 26, 2024 | 24.12 | 24.79 | 24.10 | 24.56 | 3,210,618 | +0.21(+0.86%) |
Mar 25, 2024 | 24.03 | 24.75 | 23.60 | 24.35 | 3,239,049 | +0.30(+1.25%) |
Mar 22, 2024 | 22.51 | 24.05 | 22.43 | 24.05 | 4,119,917 | +0.72(+3.09%) |
Mar 21, 2024 | 24.77 | 24.78 | 23.05 | 23.33 | 2,919,248 | -1.72(-6.87%) |
Mar 20, 2024 | 25.80 | 26.18 | 24.48 | 25.05 | 4,877,749 | -0.70(-2.72%) |
Mar 19, 2024 | 25.18 | 25.96 | 24.33 | 25.75 | 3,710,901 | +0.26(+1.02%) |
Mar 18, 2024 | 23.67 | 25.68 | 23.64 | 25.49 | 3,244,389 | +1.65(+6.92%) |
Mar 15, 2024 | 22.80 | 24.18 | 22.78 | 23.84 | 2,467,525 | +1.01(+4.43%) |
Mar 14, 2024 | 23.01 | 23.35 | 22.42 | 22.83 | 2,995,849 | -0.46(-1.98%) |
Mar 13, 2024 | 20.98 | 23.55 | 20.90 | 23.29 | 3,373,893 | +2.41(+11.54%) |
Mar 12, 2024 | 20.45 | 20.88 | 19.65 | 20.88 | 6,208,194 | +1.48(+7.63%) |
Mar 11, 2024 | 20.16 | 20.65 | 19.35 | 19.40 | 2,371,998 | -0.52(-2.61%) |
Mar 08, 2024 | 20.23 | 20.48 | 19.75 | 19.92 | 4,330,145 | -0.29(-1.43%) |
Mar 07, 2024 | 21.75 | 21.80 | 20.01 | 20.21 | 4,578,572 | -1.51(-6.95%) |
Mar 06, 2024 | 21.71 | 22.17 | 21.34 | 21.72 | 2,671,913 | +0.05(+0.23%) |
Mar 05, 2024 | 21.06 | 22.05 | 20.94 | 21.67 | 1,425,476 | +0.52(+2.47%) |
Mar 04, 2024 | 21.46 | 21.64 | 21.01 | 21.15 | 3,028,572 | -0.53(-2.46%) |
Mar 01, 2024 | 22.38 | 26.60 | 21.43 | 21.68 | 1,385,876 | -0.35(-1.59%) |
Feb 29, 2024 | 22.40 | 22.73 | 21.95 | 22.03 | 2,187,163 | +0.02(+0.10%) |
Feb 28, 2024 | 23.00 | 23.53 | 21.95 | 22.01 | 4,253,804 | -0.96(-4.18%) |
Feb 27, 2024 | 24.15 | 24.16 | 22.96 | 22.97 | 3,397,417 | -1.23(-5.08%) |
Feb 26, 2024 | 24.59 | 24.99 | 23.16 | 24.20 | 3,766,828 | +0.44(+1.83%) |
Feb 23, 2024 | 22.34 | 23.96 | 22.20 | 23.76 | 5,436,391 | -0.24(-0.98%) |
Feb 22, 2024 | 24.20 | 24.68 | 23.90 | 24.00 | 2,872,450 | -0.28(-1.15%) |
Feb 21, 2024 | 24.00 | 24.60 | 23.59 | 24.28 | 2,234,789 | +0.36(+1.51%) |
Feb 20, 2024 | 23.90 | 24.21 | 23.66 | 23.92 | 1,745,408 | -0.26(-1.09%) |
Feb 16, 2024 | 23.21 | 24.33 | 23.03 | 24.18 | 2,686,479 | +1.11(+4.80%) |
Feb 15, 2024 | 23.00 | 23.56 | 23.00 | 23.07 | 1,111,764 | +0.11(+0.46%) |
Feb 14, 2024 | 22.93 | 23.50 | 22.79 | 22.97 | 943,756 | +0.08(+0.37%) |
Feb 13, 2024 | 22.69 | 23.15 | 22.68 | 22.89 | 584,333 | +0.02(+0.07%) |
Feb 12, 2024 | 22.80 | 23.55 | 22.18 | 22.87 | 1,527,331 | +0.01(+0.03%) |
Feb 09, 2024 | 22.07 | 22.97 | 22.03 | 22.86 | 755,441 | +0.75(+3.41%) |
Feb 08, 2024 | 23.30 | 23.67 | 22.08 | 22.11 | 2,765,569 | -1.13(-4.86%) |
Feb 07, 2024 | 23.45 | 23.70 | 22.60 | 23.24 | 3,131,118 | -1.17(-4.79%) |
Feb 06, 2024 | 23.17 | 24.55 | 22.90 | 24.41 | 3,036,553 | +2.16(+9.71%) |
Feb 05, 2024 | 21.00 | 22.47 | 21.00 | 22.25 | 2,668,928 | +1.11(+5.25%) |
Feb 02, 2024 | 19.99 | 21.27 | 19.62 | 21.14 | 2,942,393 | +1.14(+5.70%) |
Feb 01, 2024 | 20.99 | 21.35 | 19.97 | 20.00 | 4,269,822 | -0.65(-3.15%) |
Jan 31, 2024 | 21.92 | 21.92 | 20.63 | 20.65 | 3,419,594 | -1.36(-6.18%) |
Jan 30, 2024 | 22.60 | 22.92 | 21.98 | 22.01 | 2,172,267 | -1.15(-4.97%) |
Jan 29, 2024 | 23.54 | 23.84 | 22.80 | 23.16 | 1,440,206 | -0.61(-2.57%) |
Jan 26, 2024 | 23.35 | 23.96 | 23.35 | 23.77 | 380,301 | +0.17(+0.72%) |
Jan 25, 2024 | 23.80 | 24.44 | 23.21 | 23.60 | 1,835,905 | +0.09(+0.38%) |
Jan 24, 2024 | 24.44 | 25.12 | 23.43 | 23.51 | 3,620,925 | -0.45(-1.88%) |
Jan 23, 2024 | 23.44 | 24.38 | 23.35 | 23.96 | 1,869,892 | +1.10(+4.81%) |
Jan 22, 2024 | 22.62 | 23.10 | 21.68 | 22.86 | 2,153,552 | -0.69(-2.93%) |
Jan 19, 2024 | 24.00 | 24.33 | 23.40 | 23.55 | 2,017,625 | +0.04(+0.17%) |
Jan 18, 2024 | 23.09 | 24.20 | 22.71 | 23.51 | 2,487,793 | +1.46(+6.62%) |
Jan 17, 2024 | 23.04 | 23.09 | 22.00 | 22.05 | 4,664,265 | -1.64(-6.92%) |
Jan 16, 2024 | 25.65 | 25.73 | 23.17 | 23.69 | 3,820,909 | -2.00(-7.79%) |
Jan 12, 2024 | 25.20 | 25.98 | 25.00 | 25.69 | 1,313,442 | +0.33(+1.31%) |
Jan 11, 2024 | 24.88 | 25.42 | 24.56 | 25.36 | 3,678,573 | +0.61(+2.46%) |
Jan 10, 2024 | 23.67 | 25.10 | 23.02 | 24.75 | 3,436,415 | +1.58(+6.82%) |
Jan 09, 2024 | 24.33 | 24.34 | 22.67 | 23.17 | 4,995,743 | -1.33(-5.43%) |
Jan 08, 2024 | 25.16 | 25.31 | 23.68 | 24.50 | 4,703,952 | -0.70(-2.78%) |
Jan 05, 2024 | 26.15 | 26.67 | 25.00 | 25.20 | 2,705,969 | -0.95(-3.63%) |
Jan 04, 2024 | 25.43 | 26.46 | 24.93 | 26.15 | 3,175,650 | +0.73(+2.87%) |
Jan 03, 2024 | 26.11 | 26.25 | 24.65 | 25.42 | 4,725,075 | -0.83(-3.16%) |