Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 24.19 | 24.49 | 24.03 | 24.42 | 795,058 | +0.45(+1.88%) |
Mar 26, 2024 | 24.30 | 24.52 | 23.82 | 23.97 | 763,934 | -0.25(-1.03%) |
Mar 25, 2024 | 24.39 | 24.51 | 24.05 | 24.22 | 863,993 | -0.02(-0.08%) |
Mar 22, 2024 | 24.13 | 24.49 | 23.90 | 24.24 | 958,418 | +0.24(+1.00%) |
Mar 21, 2024 | 24.12 | 24.16 | 23.64 | 24.00 | 834,214 | +0.01(+0.04%) |
Mar 20, 2024 | 23.33 | 24.11 | 23.23 | 23.99 | 602,898 | +0.63(+2.70%) |
Mar 19, 2024 | 23.30 | 23.73 | 23.17 | 23.36 | 732,359 | -0.01(-0.04%) |
Mar 18, 2024 | 23.84 | 23.89 | 23.32 | 23.37 | 835,096 | -0.47(-1.97%) |
Mar 15, 2024 | 23.75 | 23.98 | 23.42 | 23.84 | 1,097,675 | +0.00(+0.00%) |
Mar 14, 2024 | 24.14 | 24.35 | 23.69 | 23.84 | 1,032,724 | -0.39(-1.61%) |
Mar 13, 2024 | 24.50 | 24.75 | 24.22 | 24.23 | 1,015,520 | -0.32(-1.30%) |
Mar 12, 2024 | 25.15 | 25.15 | 24.52 | 24.55 | 602,357 | -0.69(-2.73%) |
Mar 11, 2024 | 25.17 | 25.60 | 25.09 | 25.24 | 812,596 | -0.02(-0.08%) |
Mar 08, 2024 | 25.53 | 25.60 | 25.02 | 25.26 | 1,050,408 | -0.13(-0.51%) |
Mar 07, 2024 | 24.51 | 25.40 | 24.37 | 25.39 | 1,143,497 | +1.18(+4.87%) |
Mar 06, 2024 | 24.26 | 24.43 | 23.98 | 24.21 | 984,507 | +0.27(+1.13%) |
Mar 05, 2024 | 23.96 | 24.33 | 23.78 | 23.94 | 1,080,844 | +0.00(+0.00%) |
Mar 04, 2024 | 24.39 | 24.42 | 23.70 | 23.94 | 1,466,381 | -0.45(-1.85%) |
Mar 01, 2024 | 23.71 | 24.54 | 23.26 | 24.39 | 1,263,754 | +0.67(+2.82%) |
Feb 29, 2024 | 23.82 | 24.14 | 23.57 | 23.72 | 1,826,960 | +0.16(+0.68%) |
Feb 28, 2024 | 23.89 | 24.07 | 23.48 | 23.56 | 1,084,013 | +0.16(+0.67%) |
Feb 27, 2024 | 23.45 | 23.61 | 23.09 | 23.40 | 1,304,655 | +0.47(+2.04%) |
Feb 26, 2024 | 23.32 | 23.32 | 22.86 | 22.93 | 1,066,598 | -0.40(-1.71%) |
Feb 23, 2024 | 23.67 | 23.88 | 23.12 | 23.33 | 2,083,410 | -0.31(-1.33%) |
Feb 22, 2024 | 23.87 | 23.95 | 23.50 | 23.65 | 1,289,612 | -0.22(-0.92%) |
Feb 21, 2024 | 23.69 | 24.07 | 23.67 | 23.87 | 2,580,492 | +0.10(+0.44%) |
Feb 20, 2024 | 24.11 | 24.27 | 23.59 | 23.76 | 1,154,214 | -0.34(-1.42%) |
Feb 16, 2024 | 24.15 | 24.53 | 24.02 | 24.11 | 1,138,341 | -0.37(-1.52%) |
Feb 15, 2024 | 23.96 | 24.67 | 23.96 | 24.48 | 1,488,164 | +0.51(+2.14%) |
Feb 14, 2024 | 24.03 | 24.12 | 23.80 | 23.96 | 780,418 | +0.12(+0.52%) |
Feb 13, 2024 | 24.02 | 24.16 | 23.58 | 23.84 | 1,290,491 | -0.88(-3.58%) |
Feb 12, 2024 | 24.43 | 24.86 | 24.20 | 24.72 | 970,774 | +0.47(+1.92%) |
Feb 09, 2024 | 24.10 | 24.35 | 23.81 | 24.26 | 996,468 | +0.10(+0.39%) |
Feb 08, 2024 | 24.98 | 25.06 | 24.14 | 24.16 | 1,605,767 | -0.97(-3.86%) |
Feb 07, 2024 | 25.57 | 25.76 | 24.99 | 25.13 | 1,271,500 | -0.25(-0.97%) |
Feb 06, 2024 | 24.65 | 25.42 | 24.33 | 25.38 | 2,272,754 | +0.74(+3.01%) |
Feb 05, 2024 | 25.43 | 25.49 | 24.50 | 24.64 | 1,571,374 | -1.18(-4.57%) |
Feb 02, 2024 | 26.67 | 26.74 | 25.41 | 25.82 | 1,478,060 | -0.93(-3.49%) |
Feb 01, 2024 | 26.77 | 27.03 | 26.38 | 26.75 | 1,099,377 | +0.19(+0.72%) |
Jan 31, 2024 | 26.94 | 27.34 | 26.55 | 26.56 | 1,034,387 | -0.29(-1.06%) |
Jan 30, 2024 | 26.94 | 27.06 | 26.65 | 26.84 | 704,100 | -0.31(-1.16%) |
Jan 29, 2024 | 26.68 | 27.27 | 26.35 | 27.16 | 615,088 | +0.54(+2.04%) |
Jan 26, 2024 | 27.11 | 27.19 | 26.50 | 26.62 | 644,660 | -0.29(-1.06%) |
Jan 25, 2024 | 27.01 | 27.14 | 26.53 | 26.90 | 1,111,751 | +0.14(+0.53%) |
Jan 24, 2024 | 27.58 | 27.58 | 26.71 | 26.76 | 823,547 | -0.41(-1.51%) |
Jan 23, 2024 | 27.27 | 27.42 | 27.07 | 27.17 | 703,868 | +0.14(+0.53%) |
Jan 22, 2024 | 27.04 | 27.74 | 26.94 | 27.03 | 683,239 | +0.05(+0.18%) |
Jan 19, 2024 | 26.80 | 27.03 | 26.22 | 26.98 | 766,734 | +0.00(+0.00%) |
Jan 18, 2024 | 26.95 | 27.15 | 26.66 | 26.98 | 690,571 | +0.16(+0.60%) |
Jan 17, 2024 | 26.69 | 27.04 | 26.46 | 26.82 | 695,461 | -0.37(-1.36%) |
Jan 16, 2024 | 27.17 | 27.37 | 26.94 | 27.19 | 879,499 | -0.23(-0.83%) |
Jan 12, 2024 | 28.32 | 28.40 | 27.35 | 27.42 | 594,517 | -0.51(-1.84%) |
Jan 11, 2024 | 28.78 | 28.81 | 27.64 | 27.93 | 1,326,169 | -1.01(-3.48%) |
Jan 10, 2024 | 29.11 | 29.18 | 28.68 | 28.94 | 659,002 | -0.25(-0.85%) |
Jan 09, 2024 | 28.80 | 29.33 | 28.73 | 29.18 | 744,121 | +0.09(+0.29%) |
Jan 08, 2024 | 28.18 | 29.11 | 27.94 | 29.10 | 839,865 | +0.90(+3.21%) |
Jan 05, 2024 | 27.73 | 28.52 | 27.56 | 28.20 | 1,750,359 | +0.47(+1.68%) |
Jan 04, 2024 | 27.89 | 28.06 | 27.63 | 27.73 | 1,078,254 | -0.16(-0.58%) |
Jan 03, 2024 | 27.18 | 27.90 | 27.08 | 27.89 | 967,926 | +0.31(+1.14%) |