Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 22.48 | 22.74 | 22.73 | 22.75 | 29,105,454 | +0.24(+1.07%) |
Mar 27, 2024 | 22.34 | 22.55 | 22.34 | 22.51 | 12,535,205 | +0.17(+0.76%) |
Mar 26, 2024 | 22.61 | 22.61 | 22.29 | 22.34 | 18,169,708 | -0.24(-1.06%) |
Mar 25, 2024 | 22.60 | 22.73 | 22.55 | 22.58 | 10,056,249 | +0.02(+0.09%) |
Mar 22, 2024 | 22.65 | 22.82 | 22.52 | 22.56 | 17,183,844 | -0.09(-0.40%) |
Mar 21, 2024 | 23.14 | 23.16 | 22.53 | 22.65 | 31,149,624 | -0.64(-2.75%) |
Mar 20, 2024 | 22.71 | 23.45 | 22.70 | 23.29 | 31,908,624 | +0.50(+2.19%) |
Mar 19, 2024 | 22.79 | 22.84 | 22.61 | 22.79 | 13,393,083 | -0.12(-0.52%) |
Mar 18, 2024 | 23.13 | 23.13 | 22.85 | 22.91 | 11,917,116 | -0.12(-0.52%) |
Mar 15, 2024 | 23.05 | 23.27 | 22.97 | 23.03 | 28,077,952 | +0.30(+1.32%) |
Mar 14, 2024 | 22.91 | 22.94 | 22.62 | 22.73 | 14,835,829 | -0.06(-0.26%) |
Mar 13, 2024 | 22.31 | 22.88 | 22.26 | 22.79 | 27,095,412 | +0.70(+3.17%) |
Mar 12, 2024 | 22.21 | 22.22 | 21.97 | 22.09 | 16,334,909 | -0.26(-1.16%) |
Mar 11, 2024 | 22.33 | 22.43 | 22.23 | 22.35 | 15,344,328 | +0.12(+0.54%) |
Mar 08, 2024 | 22.23 | 22.45 | 22.12 | 22.23 | 27,245,902 | -0.01(-0.04%) |
Mar 07, 2024 | 22.14 | 22.41 | 22.12 | 22.24 | 18,868,778 | +0.14(+0.63%) |
Mar 06, 2024 | 21.86 | 22.23 | 21.86 | 22.10 | 31,020,372 | +0.43(+1.98%) |
Mar 05, 2024 | 21.96 | 22.06 | 21.64 | 21.67 | 22,257,890 | -0.19(-0.87%) |
Mar 04, 2024 | 21.43 | 21.90 | 21.39 | 21.86 | 25,966,120 | +0.69(+3.26%) |
Mar 01, 2024 | 20.80 | 21.28 | 20.64 | 21.17 | 23,570,268 | +0.44(+2.12%) |
Feb 29, 2024 | 20.75 | 20.79 | 20.61 | 20.73 | 10,455,870 | +0.18(+0.88%) |
Feb 28, 2024 | 20.51 | 20.55 | 20.45 | 20.55 | 8,295,850 | -0.02(-0.10%) |
Feb 27, 2024 | 20.72 | 20.74 | 20.51 | 20.57 | 10,158,254 | -0.05(-0.24%) |
Feb 26, 2024 | 20.61 | 20.69 | 20.54 | 20.62 | 14,404,923 | -0.37(-1.76%) |
Feb 23, 2024 | 20.80 | 21.04 | 20.69 | 20.99 | 15,366,496 | +0.17(+0.82%) |
Feb 22, 2024 | 20.92 | 20.97 | 20.80 | 20.82 | 16,715,312 | -0.14(-0.67%) |
Feb 21, 2024 | 21.09 | 21.09 | 20.82 | 20.96 | 9,408,747 | -0.11(-0.52%) |
Feb 20, 2024 | 21.17 | 21.19 | 21.03 | 21.07 | 9,042,404 | -0.32(-1.50%) |
Feb 16, 2024 | 21.07 | 21.50 | 20.91 | 21.39 | 20,251,808 | +0.45(+2.15%) |
Feb 15, 2024 | 20.84 | 21.08 | 20.83 | 20.94 | 26,685,708 | +0.50(+2.45%) |
Feb 14, 2024 | 20.23 | 20.55 | 20.21 | 20.44 | 13,060,678 | +0.24(+1.19%) |
Feb 13, 2024 | 20.43 | 20.44 | 20.11 | 20.20 | 22,919,058 | -0.56(-2.70%) |
Feb 12, 2024 | 20.63 | 20.84 | 20.60 | 20.76 | 11,000,807 | +0.08(+0.39%) |
Feb 09, 2024 | 20.56 | 20.72 | 20.46 | 20.68 | 10,620,952 | +0.03(+0.15%) |
Feb 08, 2024 | 20.44 | 20.71 | 20.38 | 20.65 | 16,526,746 | +0.32(+1.57%) |
Feb 07, 2024 | 20.43 | 20.54 | 20.32 | 20.33 | 12,070,609 | -0.18(-0.88%) |
Feb 06, 2024 | 20.43 | 20.58 | 20.39 | 20.51 | 9,004,916 | +0.04(+0.20%) |
Feb 05, 2024 | 20.44 | 20.55 | 20.38 | 20.47 | 16,520,715 | -0.28(-1.35%) |
Feb 02, 2024 | 20.61 | 20.79 | 20.50 | 20.75 | 24,324,414 | -0.46(-2.17%) |
Feb 01, 2024 | 20.94 | 21.28 | 20.88 | 21.21 | 30,681,856 | +0.30(+1.43%) |
Jan 31, 2024 | 21.20 | 21.35 | 20.84 | 20.91 | 19,846,948 | -0.28(-1.32%) |
Jan 30, 2024 | 21.29 | 21.33 | 20.99 | 21.19 | 10,704,889 | -0.02(-0.09%) |
Jan 29, 2024 | 21.03 | 21.25 | 20.84 | 21.21 | 14,298,773 | +0.35(+1.68%) |
Jan 26, 2024 | 20.81 | 20.92 | 20.77 | 20.86 | 7,980,568 | -0.08(-0.38%) |
Jan 25, 2024 | 20.95 | 21.07 | 20.79 | 20.94 | 15,752,251 | +0.23(+1.11%) |
Jan 24, 2024 | 20.98 | 21.00 | 20.70 | 20.71 | 24,219,620 | +0.18(+0.88%) |
Jan 23, 2024 | 20.44 | 20.56 | 20.40 | 20.53 | 13,137,616 | +0.31(+1.53%) |
Jan 22, 2024 | 20.12 | 20.41 | 20.07 | 20.22 | 18,170,356 | -0.45(-2.18%) |
Jan 19, 2024 | 20.77 | 20.77 | 20.56 | 20.67 | 12,574,477 | -0.14(-0.67%) |
Jan 18, 2024 | 20.56 | 20.84 | 20.54 | 20.81 | 10,579,565 | +0.16(+0.77%) |
Jan 17, 2024 | 20.78 | 20.80 | 20.61 | 20.65 | 18,226,732 | -0.31(-1.48%) |
Jan 16, 2024 | 21.14 | 21.17 | 20.92 | 20.96 | 16,930,212 | -0.23(-1.09%) |
Jan 12, 2024 | 21.39 | 21.54 | 21.11 | 21.19 | 18,914,524 | +0.37(+1.78%) |
Jan 11, 2024 | 20.97 | 21.07 | 20.57 | 20.82 | 21,724,890 | -0.12(-0.57%) |
Jan 10, 2024 | 20.93 | 21.02 | 20.85 | 20.94 | 12,046,730 | -0.06(-0.29%) |
Jan 09, 2024 | 21.22 | 21.25 | 20.96 | 21.00 | 10,754,707 | -0.13(-0.62%) |
Jan 08, 2024 | 21.07 | 21.25 | 21.00 | 21.13 | 9,521,500 | -0.08(-0.38%) |
Jan 05, 2024 | 21.15 | 21.53 | 21.03 | 21.21 | 21,401,786 | +0.13(+0.62%) |
Jan 04, 2024 | 20.92 | 21.10 | 20.77 | 21.08 | 11,957,495 | +0.02(+0.09%) |
Jan 03, 2024 | 21.08 | 21.22 | 20.91 | 21.06 | 26,266,554 | -0.59(-2.73%) |