Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.99 | 22.10 | 21.60 | 21.70 | 272,695 | -0.41(-1.85%) |
Mar 27, 2024 | 22.61 | 22.70 | 22.11 | 22.11 | 225,694 | -0.42(-1.86%) |
Mar 26, 2024 | 22.14 | 22.61 | 22.04 | 22.53 | 159,704 | +0.33(+1.49%) |
Mar 25, 2024 | 22.46 | 22.46 | 21.87 | 22.20 | 197,912 | -0.40(-1.77%) |
Mar 22, 2024 | 22.47 | 22.68 | 22.37 | 22.60 | 142,553 | +0.11(+0.49%) |
Mar 21, 2024 | 22.64 | 22.79 | 22.38 | 22.49 | 124,119 | -0.22(-0.97%) |
Mar 20, 2024 | 22.95 | 22.98 | 22.56 | 22.71 | 207,020 | +0.08(+0.35%) |
Mar 19, 2024 | 23.20 | 23.21 | 22.62 | 22.63 | 264,841 | -0.53(-2.29%) |
Mar 18, 2024 | 23.19 | 23.52 | 23.02 | 23.16 | 273,575 | -0.18(-0.76%) |
Mar 15, 2024 | 23.61 | 23.61 | 23.00 | 23.34 | 331,215 | -0.10(-0.42%) |
Mar 14, 2024 | 23.82 | 23.93 | 23.44 | 23.44 | 329,006 | -0.47(-1.98%) |
Mar 13, 2024 | 24.26 | 24.26 | 23.66 | 23.91 | 324,393 | -0.78(-3.15%) |
Mar 12, 2024 | 24.60 | 24.95 | 24.49 | 24.69 | 306,570 | +0.05(+0.20%) |
Mar 11, 2024 | 25.27 | 25.48 | 24.60 | 24.64 | 317,492 | -0.48(-1.92%) |
Mar 08, 2024 | 25.37 | 25.45 | 25.11 | 25.12 | 209,297 | -0.15(-0.58%) |
Mar 07, 2024 | 25.65 | 25.68 | 25.01 | 25.27 | 368,251 | -0.42(-1.65%) |
Mar 06, 2024 | 25.44 | 25.78 | 25.14 | 25.69 | 323,094 | -0.17(-0.65%) |
Mar 05, 2024 | 26.29 | 26.32 | 25.50 | 25.86 | 326,837 | -0.34(-1.31%) |
Mar 04, 2024 | 25.61 | 26.26 | 25.57 | 26.20 | 242,628 | +0.51(+1.99%) |
Mar 01, 2024 | 26.04 | 26.04 | 25.42 | 25.69 | 250,931 | -0.61(-2.32%) |
Feb 29, 2024 | 26.36 | 26.54 | 26.07 | 26.30 | 229,122 | -0.19(-0.71%) |
Feb 28, 2024 | 26.34 | 26.68 | 25.92 | 26.49 | 266,466 | +0.13(+0.49%) |
Feb 27, 2024 | 26.02 | 26.62 | 25.91 | 26.36 | 230,752 | +0.22(+0.83%) |
Feb 26, 2024 | 26.32 | 26.62 | 25.78 | 26.14 | 173,056 | -0.17(-0.64%) |
Feb 23, 2024 | 26.47 | 26.78 | 26.16 | 26.31 | 199,529 | +0.32(+1.21%) |
Feb 22, 2024 | 26.36 | 26.59 | 25.72 | 25.99 | 319,655 | -0.01(-0.04%) |
Feb 21, 2024 | 26.83 | 26.83 | 25.96 | 26.00 | 233,708 | -0.96(-3.58%) |
Feb 20, 2024 | 26.44 | 27.06 | 26.38 | 26.97 | 304,493 | +0.44(+1.67%) |
Feb 16, 2024 | 26.39 | 26.66 | 26.11 | 26.53 | 299,580 | +0.05(+0.19%) |
Feb 15, 2024 | 28.01 | 28.06 | 26.31 | 26.48 | 555,811 | -1.51(-5.38%) |
Feb 14, 2024 | 27.52 | 28.27 | 27.36 | 27.98 | 371,397 | +0.09(+0.32%) |
Feb 13, 2024 | 27.37 | 28.27 | 27.15 | 27.89 | 415,271 | +0.55(+2.02%) |
Feb 12, 2024 | 27.78 | 27.78 | 27.21 | 27.34 | 270,125 | -0.62(-2.22%) |
Feb 09, 2024 | 27.04 | 28.01 | 26.80 | 27.96 | 305,957 | +0.86(+3.16%) |
Feb 08, 2024 | 27.66 | 27.70 | 26.92 | 27.11 | 267,454 | -0.52(-1.89%) |
Feb 07, 2024 | 27.53 | 28.10 | 27.38 | 27.63 | 246,643 | -0.10(-0.35%) |
Feb 06, 2024 | 27.75 | 27.97 | 27.23 | 27.73 | 242,174 | -0.20(-0.71%) |
Feb 05, 2024 | 28.09 | 28.50 | 27.60 | 27.92 | 290,905 | +0.14(+0.50%) |
Feb 02, 2024 | 27.44 | 28.23 | 27.37 | 27.79 | 623,911 | -0.07(-0.25%) |
Feb 01, 2024 | 27.47 | 28.34 | 27.22 | 27.85 | 777,805 | +0.05(+0.18%) |
Jan 31, 2024 | 26.85 | 27.82 | 26.70 | 27.81 | 595,198 | +1.00(+3.75%) |
Jan 30, 2024 | 27.84 | 28.09 | 26.77 | 26.80 | 412,635 | -0.56(-2.03%) |
Jan 29, 2024 | 27.39 | 27.90 | 27.26 | 27.36 | 274,341 | +0.10(+0.38%) |
Jan 26, 2024 | 27.77 | 28.13 | 27.24 | 27.25 | 264,415 | -0.36(-1.32%) |
Jan 25, 2024 | 28.57 | 28.87 | 27.62 | 27.62 | 422,878 | -1.29(-4.46%) |
Jan 24, 2024 | 29.48 | 29.72 | 28.89 | 28.91 | 211,800 | -0.85(-2.84%) |
Jan 23, 2024 | 30.01 | 30.06 | 29.31 | 29.75 | 158,038 | -0.15(-0.49%) |
Jan 22, 2024 | 30.17 | 30.58 | 29.75 | 29.90 | 247,163 | -0.17(-0.56%) |
Jan 19, 2024 | 30.38 | 30.51 | 30.07 | 30.07 | 468,737 | -0.21(-0.68%) |
Jan 18, 2024 | 30.10 | 30.94 | 30.09 | 30.28 | 453,230 | +0.17(+0.56%) |
Jan 17, 2024 | 30.20 | 30.36 | 29.57 | 30.11 | 274,381 | +0.50(+1.70%) |
Jan 16, 2024 | 28.44 | 29.66 | 28.35 | 29.61 | 273,286 | +1.34(+4.74%) |
Jan 12, 2024 | 28.11 | 28.61 | 27.83 | 28.27 | 301,880 | -0.69(-2.38%) |
Jan 11, 2024 | 28.70 | 29.09 | 28.60 | 28.96 | 385,647 | -0.09(-0.30%) |
Jan 10, 2024 | 28.38 | 29.23 | 28.38 | 29.05 | 219,862 | +0.60(+2.11%) |
Jan 09, 2024 | 27.48 | 28.56 | 27.48 | 28.45 | 208,173 | +0.90(+3.25%) |
Jan 08, 2024 | 27.88 | 28.56 | 27.51 | 27.55 | 488,592 | +0.63(+2.34%) |
Jan 05, 2024 | 26.55 | 27.17 | 26.49 | 26.92 | 218,488 | +0.00(+0.00%) |
Jan 04, 2024 | 25.74 | 26.97 | 25.47 | 26.92 | 425,198 | +0.90(+3.44%) |
Jan 03, 2024 | 26.80 | 27.07 | 25.84 | 26.02 | 281,333 | -0.82(-3.04%) |