Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 20.26 | 20.07 | 20.02 | 20.29 | 470,343 | -0.13(-0.64%) |
Mar 27, 2024 | 19.71 | 20.48 | 19.62 | 20.42 | 376,909 | +0.71(+3.60%) |
Mar 26, 2024 | 19.89 | 20.13 | 19.51 | 19.71 | 380,098 | +0.01(+0.05%) |
Mar 25, 2024 | 20.49 | 20.90 | 19.67 | 19.70 | 562,340 | -0.11(-0.56%) |
Mar 22, 2024 | 21.05 | 21.05 | 19.80 | 19.81 | 639,020 | -1.37(-6.47%) |
Mar 21, 2024 | 22.01 | 22.15 | 21.16 | 21.18 | 357,957 | -0.79(-3.60%) |
Mar 20, 2024 | 21.83 | 22.36 | 21.42 | 21.97 | 411,629 | -0.02(-0.09%) |
Mar 19, 2024 | 21.15 | 22.24 | 21.15 | 21.99 | 573,088 | +0.71(+3.34%) |
Mar 18, 2024 | 21.26 | 21.58 | 21.01 | 21.28 | 456,123 | -0.01(-0.05%) |
Mar 15, 2024 | 20.38 | 21.31 | 20.38 | 21.29 | 611,647 | +0.60(+2.90%) |
Mar 14, 2024 | 20.65 | 22.42 | 20.06 | 20.69 | 1,034,067 | +0.04(+0.19%) |
Mar 13, 2024 | 20.67 | 21.05 | 20.37 | 20.65 | 588,504 | -0.16(-0.77%) |
Mar 12, 2024 | 18.30 | 20.93 | 18.30 | 20.81 | 1,606,223 | +2.37(+12.85%) |
Mar 11, 2024 | 18.62 | 19.19 | 18.18 | 18.44 | 1,072,931 | -0.34(-1.81%) |
Mar 08, 2024 | 19.57 | 19.85 | 18.61 | 18.78 | 1,234,083 | -0.47(-2.44%) |
Mar 07, 2024 | 20.00 | 20.08 | 19.13 | 19.25 | 835,318 | -0.59(-2.97%) |
Mar 06, 2024 | 21.40 | 21.65 | 19.84 | 19.84 | 1,135,723 | -1.57(-7.33%) |
Mar 05, 2024 | 22.40 | 22.50 | 21.41 | 21.41 | 728,243 | -1.10(-4.89%) |
Mar 04, 2024 | 23.03 | 23.19 | 22.20 | 22.51 | 702,746 | -0.49(-2.13%) |
Mar 01, 2024 | 23.00 | 23.28 | 22.81 | 23.00 | 381,581 | +0.02(+0.09%) |
Feb 29, 2024 | 23.26 | 23.78 | 22.61 | 22.98 | 501,930 | +0.05(+0.22%) |
Feb 28, 2024 | 23.10 | 25.38 | 22.88 | 22.93 | 952,042 | -0.07(-0.30%) |
Feb 27, 2024 | 22.10 | 23.12 | 21.92 | 23.00 | 563,800 | +1.08(+4.93%) |
Feb 26, 2024 | 21.75 | 22.42 | 21.67 | 21.92 | 371,190 | -0.01(-0.05%) |
Feb 23, 2024 | 22.16 | 22.31 | 21.80 | 21.93 | 436,006 | -0.58(-2.58%) |
Feb 22, 2024 | 22.26 | 22.78 | 22.06 | 22.51 | 366,404 | +0.36(+1.63%) |
Feb 21, 2024 | 22.41 | 22.64 | 21.88 | 22.15 | 462,242 | -0.32(-1.42%) |
Feb 20, 2024 | 23.41 | 23.52 | 22.25 | 22.47 | 597,358 | -1.28(-5.39%) |
Feb 16, 2024 | 24.59 | 24.59 | 23.73 | 23.75 | 364,887 | -0.82(-3.34%) |
Feb 15, 2024 | 24.14 | 24.87 | 23.93 | 24.57 | 358,724 | +0.47(+1.95%) |
Feb 14, 2024 | 24.25 | 24.42 | 23.79 | 24.10 | 309,646 | +0.29(+1.22%) |
Feb 13, 2024 | 24.46 | 24.60 | 23.55 | 23.81 | 597,639 | -1.10(-4.42%) |
Feb 12, 2024 | 24.83 | 25.29 | 24.62 | 24.91 | 480,955 | -0.15(-0.60%) |
Feb 09, 2024 | 25.34 | 25.73 | 24.85 | 25.06 | 386,009 | -0.19(-0.75%) |
Feb 08, 2024 | 25.38 | 26.19 | 24.85 | 25.25 | 571,212 | -0.15(-0.59%) |
Feb 07, 2024 | 23.50 | 25.52 | 23.35 | 25.40 | 1,204,024 | +1.74(+7.35%) |
Feb 06, 2024 | 22.82 | 23.69 | 22.66 | 23.66 | 324,482 | +0.75(+3.27%) |
Feb 05, 2024 | 23.53 | 23.53 | 22.75 | 22.91 | 403,715 | -0.88(-3.70%) |
Feb 02, 2024 | 23.40 | 23.89 | 22.89 | 23.79 | 570,584 | -0.05(-0.21%) |
Feb 01, 2024 | 24.27 | 24.27 | 23.42 | 23.84 | 349,087 | -0.11(-0.46%) |
Jan 31, 2024 | 24.67 | 25.25 | 23.58 | 23.95 | 672,724 | -0.70(-2.84%) |
Jan 30, 2024 | 24.92 | 24.92 | 24.41 | 24.65 | 256,142 | -0.26(-1.04%) |
Jan 29, 2024 | 24.21 | 24.91 | 23.86 | 24.91 | 321,355 | +0.68(+2.81%) |
Jan 26, 2024 | 24.49 | 24.94 | 23.99 | 24.23 | 474,253 | -0.35(-1.42%) |
Jan 25, 2024 | 25.02 | 25.73 | 24.40 | 24.58 | 595,303 | -0.38(-1.52%) |
Jan 24, 2024 | 26.32 | 27.18 | 24.67 | 24.96 | 1,161,079 | -1.06(-4.07%) |
Jan 23, 2024 | 26.28 | 26.58 | 25.82 | 26.02 | 470,582 | -0.28(-1.06%) |
Jan 22, 2024 | 26.28 | 26.88 | 25.71 | 26.30 | 760,565 | -0.09(-0.34%) |
Jan 19, 2024 | 25.90 | 26.47 | 25.24 | 26.39 | 710,451 | +0.47(+1.81%) |
Jan 18, 2024 | 25.37 | 26.36 | 24.66 | 25.92 | 816,370 | +0.57(+2.25%) |
Jan 17, 2024 | 25.40 | 25.89 | 24.62 | 25.35 | 634,574 | -0.39(-1.52%) |
Jan 16, 2024 | 26.16 | 27.37 | 25.27 | 25.74 | 1,255,724 | -0.50(-1.91%) |
Jan 12, 2024 | 26.26 | 26.82 | 25.23 | 26.24 | 1,069,542 | -0.17(-0.64%) |
Jan 11, 2024 | 24.28 | 26.75 | 23.96 | 26.41 | 1,827,692 | +2.13(+8.77%) |
Jan 10, 2024 | 23.91 | 24.35 | 23.58 | 24.28 | 560,285 | +0.29(+1.21%) |
Jan 09, 2024 | 24.23 | 24.48 | 23.62 | 23.99 | 1,134,758 | -0.29(-1.19%) |
Jan 08, 2024 | 23.62 | 24.74 | 23.43 | 24.28 | 1,030,787 | +0.51(+2.15%) |
Jan 05, 2024 | 23.38 | 24.45 | 23.12 | 23.77 | 926,076 | +0.34(+1.45%) |
Jan 04, 2024 | 23.32 | 23.64 | 22.65 | 23.43 | 771,884 | -0.29(-1.22%) |
Jan 03, 2024 | 22.25 | 23.98 | 21.75 | 23.72 | 1,207,044 | +1.30(+5.80%) |