Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.11 | 18.60 | 17.86 | 18.21 | 322,718 | +0.22(+1.22%) |
Mar 27, 2024 | 18.20 | 18.68 | 17.79 | 17.99 | 163,974 | -0.05(-0.28%) |
Mar 26, 2024 | 18.57 | 18.58 | 17.97 | 18.04 | 156,309 | -0.38(-2.06%) |
Mar 25, 2024 | 19.85 | 19.85 | 18.36 | 18.42 | 168,343 | -1.56(-7.81%) |
Mar 22, 2024 | 21.04 | 21.04 | 19.09 | 19.98 | 186,060 | -1.39(-6.50%) |
Mar 21, 2024 | 21.12 | 21.67 | 20.90 | 21.37 | 81,176 | +0.48(+2.30%) |
Mar 20, 2024 | 20.71 | 21.00 | 20.21 | 20.89 | 53,955 | +0.22(+1.06%) |
Mar 19, 2024 | 20.49 | 21.03 | 20.11 | 20.67 | 74,907 | +0.02(+0.10%) |
Mar 18, 2024 | 20.87 | 21.08 | 20.52 | 20.65 | 71,063 | -0.17(-0.82%) |
Mar 15, 2024 | 21.28 | 21.64 | 20.73 | 20.82 | 152,108 | -0.67(-3.12%) |
Mar 14, 2024 | 21.80 | 22.45 | 21.05 | 21.49 | 89,040 | -0.38(-1.74%) |
Mar 13, 2024 | 20.79 | 22.40 | 20.79 | 21.87 | 99,624 | +1.14(+5.50%) |
Mar 12, 2024 | 20.64 | 20.83 | 20.30 | 20.73 | 134,818 | +0.05(+0.24%) |
Mar 11, 2024 | 21.44 | 21.62 | 20.43 | 20.68 | 96,930 | -0.77(-3.59%) |
Mar 08, 2024 | 20.58 | 21.66 | 20.58 | 21.45 | 152,524 | +0.85(+4.13%) |
Mar 07, 2024 | 20.17 | 20.63 | 19.97 | 20.60 | 133,754 | +0.70(+3.52%) |
Mar 06, 2024 | 19.08 | 20.07 | 19.08 | 19.90 | 129,747 | +0.98(+5.18%) |
Mar 05, 2024 | 19.81 | 20.03 | 18.84 | 18.92 | 69,860 | -1.08(-5.40%) |
Mar 04, 2024 | 20.74 | 20.91 | 19.89 | 20.00 | 122,197 | -0.79(-3.80%) |
Mar 01, 2024 | 19.76 | 20.90 | 19.62 | 20.79 | 167,281 | +1.16(+5.91%) |
Feb 29, 2024 | 20.39 | 20.60 | 19.15 | 19.63 | 229,100 | -0.35(-1.75%) |
Feb 28, 2024 | 20.71 | 21.21 | 19.81 | 19.98 | 316,980 | -1.22(-5.75%) |
Feb 27, 2024 | 21.31 | 21.72 | 20.61 | 21.20 | 372,882 | -0.20(-0.93%) |
Feb 26, 2024 | 21.61 | 21.88 | 21.07 | 21.40 | 178,851 | -0.81(-3.65%) |
Feb 23, 2024 | 22.26 | 22.50 | 21.63 | 22.21 | 81,255 | -0.12(-0.54%) |
Feb 22, 2024 | 21.89 | 22.86 | 21.89 | 22.33 | 80,131 | +0.41(+1.87%) |
Feb 21, 2024 | 22.00 | 22.20 | 21.28 | 21.92 | 107,911 | -0.32(-1.44%) |
Feb 20, 2024 | 22.60 | 22.60 | 21.85 | 22.24 | 111,059 | -0.54(-2.37%) |
Feb 16, 2024 | 23.15 | 23.52 | 22.74 | 22.78 | 69,804 | -0.42(-1.81%) |
Feb 15, 2024 | 23.10 | 23.59 | 22.89 | 23.20 | 102,305 | +0.27(+1.18%) |
Feb 14, 2024 | 22.69 | 23.07 | 22.40 | 22.93 | 66,132 | +0.46(+2.05%) |
Feb 13, 2024 | 23.02 | 23.16 | 22.29 | 22.47 | 109,321 | -1.14(-4.83%) |
Feb 12, 2024 | 24.22 | 24.55 | 23.00 | 23.61 | 144,407 | -0.76(-3.12%) |
Feb 09, 2024 | 24.62 | 24.62 | 24.12 | 24.37 | 92,907 | +0.00(+0.00%) |
Feb 08, 2024 | 24.65 | 24.75 | 24.07 | 24.37 | 77,567 | -0.19(-0.77%) |
Feb 07, 2024 | 25.02 | 25.03 | 24.29 | 24.56 | 81,917 | -0.25(-1.01%) |
Feb 06, 2024 | 24.67 | 25.03 | 24.13 | 24.81 | 105,146 | +0.12(+0.49%) |
Feb 05, 2024 | 24.09 | 25.04 | 24.09 | 24.69 | 164,260 | +0.27(+1.11%) |
Feb 02, 2024 | 24.26 | 24.78 | 23.97 | 24.42 | 132,548 | -0.58(-2.32%) |
Feb 01, 2024 | 26.55 | 26.55 | 24.86 | 25.00 | 200,585 | -0.12(-0.48%) |
Jan 31, 2024 | 25.62 | 25.99 | 24.49 | 25.12 | 228,164 | -0.81(-3.12%) |
Jan 30, 2024 | 26.80 | 26.80 | 25.58 | 25.93 | 122,020 | -0.87(-3.25%) |
Jan 29, 2024 | 27.08 | 27.39 | 25.02 | 26.80 | 365,233 | -0.43(-1.58%) |
Jan 26, 2024 | 29.10 | 29.10 | 25.34 | 27.23 | 512,480 | -1.97(-6.75%) |
Jan 25, 2024 | 28.97 | 29.23 | 27.91 | 29.20 | 200,259 | +1.58(+5.72%) |
Jan 24, 2024 | 27.11 | 27.85 | 25.73 | 27.62 | 265,034 | +1.23(+4.66%) |
Jan 23, 2024 | 26.57 | 27.20 | 26.31 | 26.39 | 191,594 | -0.26(-0.98%) |
Jan 22, 2024 | 27.02 | 27.21 | 26.04 | 26.65 | 194,174 | +0.12(+0.45%) |
Jan 19, 2024 | 27.00 | 27.00 | 25.85 | 26.53 | 161,858 | -0.16(-0.60%) |
Jan 18, 2024 | 28.17 | 28.17 | 26.60 | 26.69 | 111,780 | -1.17(-4.20%) |
Jan 17, 2024 | 27.01 | 28.06 | 26.89 | 27.86 | 131,671 | +0.13(+0.47%) |
Jan 16, 2024 | 27.82 | 28.17 | 26.81 | 27.73 | 106,899 | +0.02(+0.07%) |
Jan 12, 2024 | 28.26 | 28.40 | 27.46 | 27.71 | 72,078 | -0.33(-1.18%) |
Jan 11, 2024 | 28.07 | 28.36 | 27.21 | 28.04 | 76,786 | -0.41(-1.44%) |
Jan 10, 2024 | 28.03 | 28.50 | 27.16 | 28.45 | 183,617 | +0.33(+1.17%) |
Jan 09, 2024 | 28.34 | 28.84 | 27.39 | 28.12 | 149,017 | +0.09(+0.32%) |
Jan 08, 2024 | 28.93 | 30.38 | 25.72 | 28.03 | 428,092 | -1.58(-5.34%) |
Jan 05, 2024 | 29.23 | 29.70 | 28.78 | 29.61 | 96,060 | +0.03(+0.10%) |
Jan 04, 2024 | 29.65 | 30.62 | 28.92 | 29.58 | 102,152 | +0.03(+0.10%) |
Jan 03, 2024 | 30.01 | 30.27 | 28.72 | 29.55 | 143,432 | -0.94(-3.08%) |