Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.20 | 18.50 | 18.46 | 18.49 | 1,531,606 | +0.29(+1.59%) |
Mar 27, 2024 | 17.90 | 18.20 | 17.73 | 18.20 | 1,701,367 | +0.41(+2.30%) |
Mar 26, 2024 | 17.95 | 18.03 | 17.68 | 17.79 | 1,445,409 | -0.05(-0.28%) |
Mar 25, 2024 | 18.00 | 18.20 | 17.56 | 17.84 | 1,845,140 | -0.11(-0.61%) |
Mar 22, 2024 | 18.34 | 18.39 | 17.91 | 17.95 | 1,480,951 | -0.46(-2.50%) |
Mar 21, 2024 | 18.67 | 19.00 | 18.31 | 18.41 | 1,968,443 | -0.25(-1.34%) |
Mar 20, 2024 | 18.60 | 18.78 | 18.30 | 18.66 | 1,403,625 | -0.04(-0.21%) |
Mar 19, 2024 | 18.63 | 18.91 | 18.47 | 18.70 | 2,016,922 | -0.02(-0.11%) |
Mar 18, 2024 | 18.59 | 18.77 | 18.16 | 18.72 | 2,189,598 | +0.24(+1.30%) |
Mar 15, 2024 | 18.62 | 18.83 | 18.21 | 18.48 | 3,760,014 | -0.25(-1.33%) |
Mar 14, 2024 | 19.48 | 19.50 | 18.55 | 18.73 | 2,768,336 | -0.83(-4.24%) |
Mar 13, 2024 | 19.91 | 20.34 | 19.16 | 19.56 | 2,638,165 | -0.42(-2.10%) |
Mar 12, 2024 | 19.49 | 20.49 | 19.11 | 19.98 | 7,402,161 | -4.15(-17.20%) |
Mar 11, 2024 | 23.30 | 24.27 | 23.26 | 24.13 | 2,071,040 | +0.69(+2.94%) |
Mar 08, 2024 | 23.93 | 24.14 | 23.22 | 23.44 | 2,042,095 | -0.08(-0.34%) |
Mar 07, 2024 | 23.42 | 24.13 | 23.32 | 23.52 | 1,557,831 | +0.32(+1.38%) |
Mar 06, 2024 | 24.02 | 24.16 | 22.98 | 23.20 | 2,178,239 | -0.61(-2.56%) |
Mar 05, 2024 | 23.81 | 24.20 | 23.69 | 23.81 | 1,303,882 | +0.06(+0.25%) |
Mar 04, 2024 | 24.01 | 24.22 | 23.50 | 23.75 | 1,357,527 | -0.26(-1.08%) |
Mar 01, 2024 | 23.52 | 24.53 | 23.35 | 24.01 | 2,500,271 | +0.77(+3.31%) |
Feb 29, 2024 | 24.30 | 24.30 | 22.98 | 23.24 | 2,835,517 | -0.51(-2.13%) |
Feb 28, 2024 | 24.64 | 25.20 | 23.36 | 23.75 | 4,834,521 | -2.61(-9.92%) |
Feb 27, 2024 | 26.04 | 26.56 | 25.60 | 26.36 | 2,055,554 | +0.46(+1.78%) |
Feb 26, 2024 | 24.67 | 25.97 | 24.64 | 25.90 | 1,463,580 | +1.12(+4.52%) |
Feb 23, 2024 | 24.93 | 25.25 | 24.60 | 24.78 | 1,404,120 | -0.07(-0.28%) |
Feb 22, 2024 | 24.89 | 25.10 | 24.43 | 24.85 | 1,027,619 | -0.02(-0.08%) |
Feb 21, 2024 | 24.68 | 25.03 | 24.47 | 24.87 | 1,112,434 | +0.02(+0.08%) |
Feb 20, 2024 | 24.73 | 25.10 | 24.60 | 24.85 | 985,385 | -0.26(-1.04%) |
Feb 16, 2024 | 25.04 | 25.28 | 24.55 | 25.11 | 1,504,234 | -0.07(-0.28%) |
Feb 15, 2024 | 25.71 | 25.99 | 23.54 | 25.18 | 3,529,663 | -0.38(-1.49%) |
Feb 14, 2024 | 25.97 | 25.99 | 25.32 | 25.56 | 1,515,667 | +0.00(+0.00%) |
Feb 13, 2024 | 26.07 | 26.41 | 25.24 | 25.56 | 2,752,301 | -1.20(-4.48%) |
Feb 12, 2024 | 26.17 | 26.78 | 26.09 | 26.76 | 1,388,605 | +0.40(+1.52%) |
Feb 09, 2024 | 26.00 | 26.46 | 25.38 | 26.36 | 1,182,080 | +0.68(+2.65%) |
Feb 08, 2024 | 25.32 | 25.80 | 24.94 | 25.68 | 1,019,567 | +0.47(+1.86%) |
Feb 07, 2024 | 25.70 | 25.73 | 24.98 | 25.21 | 985,322 | -0.53(-2.06%) |
Feb 06, 2024 | 25.01 | 25.91 | 24.86 | 25.74 | 1,601,974 | +0.64(+2.55%) |
Feb 05, 2024 | 24.98 | 25.19 | 24.52 | 25.10 | 1,384,406 | -0.19(-0.75%) |
Feb 02, 2024 | 25.78 | 25.78 | 25.07 | 25.29 | 1,212,394 | -0.85(-3.25%) |
Feb 01, 2024 | 26.07 | 26.32 | 25.61 | 26.14 | 1,171,332 | +0.23(+0.89%) |
Jan 31, 2024 | 26.64 | 26.83 | 25.67 | 25.91 | 1,862,777 | -0.92(-3.43%) |
Jan 30, 2024 | 27.89 | 27.94 | 26.71 | 26.83 | 1,518,025 | -0.71(-2.58%) |
Jan 29, 2024 | 27.15 | 27.58 | 26.52 | 27.54 | 1,216,698 | +0.60(+2.23%) |
Jan 26, 2024 | 27.18 | 27.74 | 26.88 | 26.94 | 1,208,243 | -0.23(-0.85%) |
Jan 25, 2024 | 27.44 | 27.66 | 26.91 | 27.17 | 2,003,243 | -0.02(-0.07%) |
Jan 24, 2024 | 29.29 | 29.29 | 27.02 | 27.19 | 1,761,814 | -0.96(-3.41%) |
Jan 23, 2024 | 28.16 | 28.47 | 27.56 | 28.15 | 1,559,454 | +0.39(+1.40%) |
Jan 22, 2024 | 27.41 | 28.15 | 27.28 | 27.76 | 1,272,012 | +0.47(+1.72%) |
Jan 19, 2024 | 27.68 | 27.68 | 27.01 | 27.29 | 2,317,128 | -0.30(-1.09%) |
Jan 18, 2024 | 28.13 | 28.13 | 26.99 | 27.59 | 1,447,452 | -0.39(-1.39%) |
Jan 17, 2024 | 28.62 | 28.72 | 27.50 | 27.98 | 1,654,650 | -0.97(-3.35%) |
Jan 16, 2024 | 28.61 | 29.18 | 28.24 | 28.95 | 1,411,984 | +0.22(+0.77%) |
Jan 12, 2024 | 29.15 | 29.29 | 28.44 | 28.73 | 972,765 | -0.07(-0.24%) |
Jan 11, 2024 | 29.02 | 29.30 | 27.93 | 28.80 | 1,889,438 | -0.50(-1.71%) |
Jan 10, 2024 | 30.68 | 31.10 | 29.10 | 29.30 | 2,029,289 | -1.36(-4.44%) |
Jan 09, 2024 | 29.66 | 30.79 | 29.32 | 30.66 | 1,625,098 | +0.53(+1.76%) |
Jan 08, 2024 | 30.01 | 30.21 | 29.50 | 30.13 | 2,476,883 | -0.20(-0.66%) |
Jan 05, 2024 | 29.59 | 30.54 | 29.39 | 30.33 | 1,248,182 | +0.38(+1.27%) |
Jan 04, 2024 | 29.74 | 30.04 | 29.14 | 29.95 | 1,554,335 | +0.38(+1.29%) |
Jan 03, 2024 | 30.83 | 30.86 | 29.20 | 29.57 | 1,510,897 | -1.29(-4.18%) |