Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 23.87 | 24.45 | 23.73 | 24.43 | 369,112 | +0.67(+2.82%) |
Mar 27, 2024 | 24.11 | 24.28 | 23.65 | 23.76 | 333,205 | -0.07(-0.29%) |
Mar 26, 2024 | 24.26 | 24.49 | 23.71 | 23.83 | 578,970 | -0.42(-1.73%) |
Mar 25, 2024 | 24.68 | 24.68 | 24.05 | 24.25 | 440,022 | -0.28(-1.14%) |
Mar 22, 2024 | 24.49 | 24.90 | 24.29 | 24.53 | 361,775 | -0.25(-1.01%) |
Mar 21, 2024 | 25.21 | 25.21 | 24.75 | 24.78 | 332,519 | -0.27(-1.08%) |
Mar 20, 2024 | 24.97 | 25.14 | 24.54 | 25.05 | 612,099 | +0.09(+0.36%) |
Mar 19, 2024 | 25.00 | 25.16 | 24.84 | 24.96 | 817,281 | -0.18(-0.72%) |
Mar 18, 2024 | 24.91 | 25.29 | 24.90 | 25.14 | 370,300 | +0.06(+0.24%) |
Mar 15, 2024 | 25.14 | 25.31 | 24.82 | 25.08 | 1,967,596 | -0.17(-0.67%) |
Mar 14, 2024 | 25.19 | 25.34 | 24.93 | 25.25 | 407,240 | -0.30(-1.17%) |
Mar 13, 2024 | 24.99 | 25.65 | 24.90 | 25.55 | 414,192 | +0.46(+1.83%) |
Mar 12, 2024 | 25.00 | 25.19 | 24.66 | 25.09 | 426,631 | +0.20(+0.80%) |
Mar 11, 2024 | 24.96 | 25.25 | 24.71 | 24.89 | 394,099 | -0.18(-0.72%) |
Mar 08, 2024 | 24.89 | 25.21 | 24.60 | 25.07 | 425,559 | +0.25(+1.01%) |
Mar 07, 2024 | 25.52 | 25.97 | 24.55 | 24.82 | 492,818 | -0.47(-1.86%) |
Mar 06, 2024 | 25.98 | 25.98 | 25.03 | 25.29 | 588,230 | -0.26(-1.02%) |
Mar 05, 2024 | 26.00 | 26.35 | 25.38 | 25.55 | 548,085 | -0.63(-2.41%) |
Mar 04, 2024 | 26.17 | 26.94 | 26.11 | 26.18 | 676,084 | +0.03(+0.11%) |
Mar 01, 2024 | 25.94 | 26.37 | 25.57 | 26.15 | 860,960 | +0.05(+0.19%) |
Feb 29, 2024 | 26.50 | 27.88 | 25.86 | 26.10 | 1,515,153 | +0.33(+1.28%) |
Feb 28, 2024 | 25.95 | 27.27 | 25.00 | 25.77 | 1,857,330 | +3.34(+14.89%) |
Feb 27, 2024 | 22.02 | 22.69 | 21.91 | 22.43 | 1,244,806 | +0.40(+1.82%) |
Feb 26, 2024 | 21.46 | 22.21 | 21.19 | 22.03 | 1,098,253 | +0.58(+2.70%) |
Feb 23, 2024 | 20.78 | 21.49 | 20.64 | 21.45 | 582,271 | +0.25(+1.18%) |
Feb 22, 2024 | 21.15 | 21.45 | 20.91 | 21.20 | 611,335 | +0.15(+0.71%) |
Feb 21, 2024 | 21.33 | 21.61 | 20.77 | 21.05 | 1,417,938 | -0.32(-1.50%) |
Feb 20, 2024 | 21.75 | 21.79 | 21.15 | 21.37 | 667,745 | -0.38(-1.75%) |
Feb 16, 2024 | 22.10 | 22.27 | 21.53 | 21.75 | 903,256 | -0.42(-1.89%) |
Feb 15, 2024 | 22.00 | 22.43 | 21.91 | 22.17 | 822,408 | +0.38(+1.74%) |
Feb 14, 2024 | 20.69 | 21.84 | 20.59 | 21.79 | 893,281 | +1.23(+5.98%) |
Feb 13, 2024 | 20.12 | 20.59 | 19.86 | 20.56 | 525,266 | -0.09(-0.44%) |
Feb 12, 2024 | 20.22 | 20.79 | 20.12 | 20.65 | 477,553 | +0.49(+2.43%) |
Feb 09, 2024 | 20.18 | 20.40 | 19.86 | 20.16 | 489,243 | -0.01(-0.05%) |
Feb 08, 2024 | 19.92 | 20.45 | 19.85 | 20.17 | 607,217 | +0.26(+1.31%) |
Feb 07, 2024 | 19.65 | 19.93 | 19.46 | 19.91 | 661,566 | +0.35(+1.79%) |
Feb 06, 2024 | 19.58 | 20.01 | 19.47 | 19.56 | 528,879 | -0.05(-0.25%) |
Feb 05, 2024 | 19.71 | 19.72 | 19.41 | 19.61 | 624,739 | -0.33(-1.65%) |
Feb 02, 2024 | 19.96 | 20.02 | 19.64 | 19.94 | 433,801 | -0.12(-0.60%) |
Feb 01, 2024 | 19.75 | 20.17 | 19.55 | 20.06 | 393,662 | +0.37(+1.88%) |
Jan 31, 2024 | 20.14 | 20.23 | 19.69 | 19.69 | 428,553 | -0.55(-2.72%) |
Jan 30, 2024 | 20.55 | 20.57 | 19.95 | 20.24 | 629,527 | -0.40(-1.94%) |
Jan 29, 2024 | 20.09 | 20.72 | 19.90 | 20.64 | 657,764 | +0.55(+2.74%) |
Jan 26, 2024 | 20.82 | 20.82 | 20.09 | 20.09 | 872,997 | -0.87(-4.15%) |
Jan 25, 2024 | 20.94 | 20.98 | 20.60 | 20.96 | 633,546 | +0.08(+0.38%) |
Jan 24, 2024 | 21.00 | 21.41 | 20.80 | 20.88 | 2,005,392 | -0.09(-0.43%) |
Jan 23, 2024 | 21.20 | 21.49 | 20.88 | 20.97 | 1,922,080 | -0.03(-0.14%) |
Jan 22, 2024 | 21.50 | 21.75 | 20.66 | 21.00 | 2,483,582 | -1.36(-6.08%) |
Jan 19, 2024 | 24.42 | 24.42 | 22.22 | 22.36 | 1,601,373 | -2.08(-8.51%) |
Jan 18, 2024 | 25.23 | 25.23 | 24.39 | 24.44 | 781,387 | -0.86(-3.40%) |
Jan 17, 2024 | 25.54 | 25.57 | 24.94 | 25.30 | 376,006 | -0.36(-1.40%) |
Jan 16, 2024 | 25.82 | 26.05 | 25.54 | 25.66 | 591,657 | -0.22(-0.85%) |
Jan 12, 2024 | 25.57 | 25.90 | 25.53 | 25.88 | 432,506 | +0.44(+1.73%) |
Jan 11, 2024 | 25.47 | 25.61 | 24.77 | 25.44 | 418,534 | -0.03(-0.12%) |
Jan 10, 2024 | 24.60 | 25.49 | 24.53 | 25.47 | 711,345 | +0.95(+3.87%) |
Jan 09, 2024 | 24.60 | 24.67 | 24.15 | 24.52 | 481,807 | -0.30(-1.21%) |
Jan 08, 2024 | 24.93 | 25.00 | 23.69 | 24.82 | 988,684 | +0.18(+0.73%) |
Jan 05, 2024 | 24.78 | 25.02 | 24.45 | 24.64 | 1,077,304 | -0.33(-1.32%) |
Jan 04, 2024 | 25.27 | 25.56 | 24.93 | 24.97 | 321,121 | -0.24(-0.95%) |
Jan 03, 2024 | 26.19 | 26.19 | 25.01 | 25.21 | 539,661 | -0.97(-3.71%) |