Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 23.06 | 23.48 | 23.00 | 23.34 | 7,215 | +0.19(+0.82%) |
Mar 26, 2024 | 24.01 | 24.01 | 23.15 | 23.15 | 7,793 | -0.85(-3.54%) |
Mar 25, 2024 | 25.07 | 25.95 | 24.00 | 24.00 | 16,610 | -0.80(-3.23%) |
Mar 22, 2024 | 24.29 | 25.95 | 24.29 | 24.80 | 39,214 | +0.27(+1.10%) |
Mar 21, 2024 | 24.76 | 24.80 | 24.34 | 24.53 | 16,045 | -0.09(-0.37%) |
Mar 20, 2024 | 24.90 | 25.05 | 24.50 | 24.62 | 8,505 | -0.58(-2.30%) |
Mar 19, 2024 | 25.02 | 25.89 | 24.40 | 25.20 | 27,163 | +0.02(+0.08%) |
Mar 18, 2024 | 26.29 | 26.83 | 25.03 | 25.18 | 16,257 | -1.14(-4.33%) |
Mar 15, 2024 | 25.19 | 26.32 | 24.80 | 26.32 | 80,596 | +0.55(+2.13%) |
Mar 14, 2024 | 25.47 | 25.99 | 25.15 | 25.77 | 28,427 | +0.16(+0.62%) |
Mar 13, 2024 | 25.67 | 25.67 | 24.94 | 25.61 | 8,628 | -0.04(-0.16%) |
Mar 12, 2024 | 26.03 | 26.41 | 25.44 | 25.65 | 14,538 | -0.63(-2.40%) |
Mar 11, 2024 | 24.49 | 26.50 | 24.40 | 26.28 | 21,033 | +1.57(+6.35%) |
Mar 08, 2024 | 25.03 | 25.07 | 24.41 | 24.71 | 6,718 | -0.41(-1.63%) |
Mar 07, 2024 | 24.75 | 25.26 | 24.61 | 25.12 | 6,838 | +0.12(+0.48%) |
Mar 06, 2024 | 24.66 | 25.04 | 23.96 | 25.00 | 16,261 | +0.41(+1.67%) |
Mar 05, 2024 | 24.54 | 25.08 | 24.25 | 24.59 | 14,748 | -0.38(-1.52%) |
Mar 04, 2024 | 25.00 | 25.91 | 24.53 | 24.97 | 18,883 | +0.07(+0.28%) |
Mar 01, 2024 | 24.27 | 25.52 | 23.90 | 24.90 | 40,398 | +0.59(+2.43%) |
Feb 29, 2024 | 25.00 | 25.00 | 24.31 | 24.31 | 11,231 | -0.64(-2.57%) |
Feb 28, 2024 | 24.19 | 25.37 | 24.02 | 24.95 | 26,093 | +0.59(+2.42%) |
Feb 27, 2024 | 24.67 | 25.00 | 24.01 | 24.36 | 12,680 | -0.40(-1.62%) |
Feb 26, 2024 | 23.21 | 25.12 | 23.21 | 24.76 | 33,196 | +1.44(+6.17%) |
Feb 23, 2024 | 23.22 | 23.60 | 22.96 | 23.32 | 5,639 | -0.02(-0.09%) |
Feb 22, 2024 | 24.53 | 25.00 | 22.98 | 23.34 | 27,486 | -1.16(-4.73%) |
Feb 21, 2024 | 22.14 | 24.92 | 21.25 | 24.50 | 46,508 | +2.22(+9.96%) |
Feb 20, 2024 | 23.39 | 23.87 | 22.13 | 22.28 | 22,316 | -0.85(-3.67%) |
Feb 16, 2024 | 22.50 | 23.80 | 21.22 | 23.13 | 35,187 | +0.95(+4.28%) |
Feb 15, 2024 | 20.92 | 22.50 | 20.51 | 22.18 | 57,082 | +1.78(+8.73%) |
Feb 14, 2024 | 19.62 | 20.41 | 19.61 | 20.40 | 8,154 | +0.88(+4.51%) |
Feb 13, 2024 | 20.54 | 21.24 | 19.50 | 19.52 | 18,519 | -1.38(-6.60%) |
Feb 12, 2024 | 20.88 | 20.90 | 20.56 | 20.90 | 13,303 | +0.49(+2.40%) |
Feb 09, 2024 | 20.84 | 20.99 | 20.18 | 20.41 | 8,839 | +0.37(+1.85%) |
Feb 08, 2024 | 21.44 | 21.44 | 19.80 | 20.04 | 7,978 | -0.29(-1.43%) |
Feb 07, 2024 | 20.60 | 21.11 | 20.26 | 20.33 | 20,361 | -0.48(-2.31%) |
Feb 06, 2024 | 19.90 | 20.81 | 19.90 | 20.81 | 26,328 | +0.77(+3.84%) |
Feb 05, 2024 | 19.56 | 20.40 | 19.56 | 20.04 | 9,494 | -0.16(-0.79%) |
Feb 02, 2024 | 20.20 | 20.30 | 19.62 | 20.20 | 14,152 | -0.40(-1.94%) |
Feb 01, 2024 | 20.61 | 20.73 | 20.05 | 20.60 | 20,293 | +0.63(+3.15%) |
Jan 31, 2024 | 20.50 | 20.72 | 19.62 | 19.97 | 16,810 | -0.58(-2.82%) |
Jan 30, 2024 | 20.24 | 21.00 | 20.24 | 20.55 | 15,669 | -0.17(-0.82%) |
Jan 29, 2024 | 19.98 | 20.72 | 19.78 | 20.72 | 30,432 | +0.53(+2.63%) |
Jan 26, 2024 | 20.91 | 20.93 | 19.86 | 20.19 | 14,269 | -0.42(-2.04%) |
Jan 25, 2024 | 20.72 | 21.00 | 20.41 | 20.61 | 14,092 | +0.16(+0.78%) |
Jan 24, 2024 | 19.83 | 20.50 | 19.27 | 20.45 | 25,240 | +0.70(+3.54%) |
Jan 23, 2024 | 20.08 | 20.08 | 18.95 | 19.75 | 36,967 | -0.65(-3.19%) |
Jan 22, 2024 | 19.50 | 20.63 | 19.16 | 20.40 | 18,468 | +0.50(+2.51%) |
Jan 19, 2024 | 19.00 | 20.15 | 18.57 | 19.90 | 26,782 | +0.80(+4.19%) |
Jan 18, 2024 | 19.27 | 20.00 | 18.63 | 19.10 | 21,325 | -0.24(-1.24%) |
Jan 17, 2024 | 19.41 | 19.75 | 19.01 | 19.34 | 21,223 | -0.41(-2.08%) |
Jan 16, 2024 | 20.00 | 20.18 | 19.45 | 19.75 | 23,624 | -0.41(-2.03%) |
Jan 12, 2024 | 21.00 | 21.00 | 19.84 | 20.16 | 13,565 | -0.60(-2.89%) |
Jan 11, 2024 | 21.31 | 21.31 | 20.21 | 20.76 | 26,807 | +0.00(+0.00%) |
Jan 10, 2024 | 21.05 | 21.30 | 20.47 | 20.76 | 13,701 | -0.26(-1.24%) |
Jan 09, 2024 | 21.87 | 22.00 | 21.02 | 21.02 | 19,140 | -0.83(-3.80%) |
Jan 08, 2024 | 21.00 | 21.95 | 20.67 | 21.85 | 39,362 | +0.94(+4.50%) |
Jan 05, 2024 | 20.72 | 21.08 | 20.11 | 20.91 | 27,188 | +0.03(+0.14%) |
Jan 04, 2024 | 20.65 | 21.00 | 19.68 | 20.88 | 18,259 | +0.04(+0.19%) |
Jan 03, 2024 | 21.00 | 22.00 | 20.65 | 20.84 | 62,019 | -0.05(-0.24%) |