Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 24.00 | 24.20 | 23.90 | 24.07 | 279,095 | +0.03(+0.12%) |
Mar 27, 2024 | 23.37 | 24.04 | 23.37 | 24.04 | 138,095 | +0.55(+2.34%) |
Mar 26, 2024 | 23.70 | 23.79 | 23.45 | 23.49 | 140,436 | -0.10(-0.42%) |
Mar 25, 2024 | 23.88 | 24.00 | 23.53 | 23.59 | 138,844 | -0.29(-1.21%) |
Mar 22, 2024 | 24.13 | 24.17 | 23.88 | 23.88 | 148,057 | -0.31(-1.28%) |
Mar 21, 2024 | 23.93 | 24.23 | 23.80 | 24.19 | 252,988 | +0.25(+1.04%) |
Mar 20, 2024 | 23.66 | 24.02 | 23.52 | 23.94 | 165,044 | +0.28(+1.18%) |
Mar 19, 2024 | 23.26 | 23.70 | 23.26 | 23.66 | 133,198 | +0.37(+1.59%) |
Mar 18, 2024 | 23.50 | 23.61 | 23.27 | 23.29 | 167,496 | -0.27(-1.15%) |
Mar 15, 2024 | 23.19 | 23.56 | 23.08 | 23.56 | 481,504 | +0.22(+0.94%) |
Mar 14, 2024 | 23.55 | 23.55 | 23.12 | 23.34 | 183,683 | -0.19(-0.81%) |
Mar 13, 2024 | 23.83 | 24.04 | 23.46 | 23.53 | 179,524 | -0.38(-1.59%) |
Mar 12, 2024 | 24.10 | 24.20 | 23.86 | 23.91 | 170,813 | -0.24(-0.99%) |
Mar 11, 2024 | 24.44 | 24.46 | 24.11 | 24.15 | 183,927 | -0.41(-1.67%) |
Mar 08, 2024 | 24.48 | 25.07 | 24.48 | 24.56 | 313,807 | +0.16(+0.66%) |
Mar 07, 2024 | 24.45 | 24.47 | 24.07 | 24.40 | 354,883 | +0.64(+2.69%) |
Mar 06, 2024 | 23.52 | 23.83 | 23.40 | 23.76 | 318,945 | +0.36(+1.54%) |
Mar 05, 2024 | 23.05 | 23.45 | 23.00 | 23.40 | 234,607 | +0.22(+0.95%) |
Mar 04, 2024 | 23.07 | 23.36 | 22.95 | 23.18 | 140,923 | +0.09(+0.39%) |
Mar 01, 2024 | 22.94 | 23.14 | 22.65 | 23.09 | 208,068 | +0.09(+0.39%) |
Feb 29, 2024 | 22.96 | 23.01 | 22.56 | 23.00 | 409,806 | +0.44(+1.95%) |
Feb 28, 2024 | 22.54 | 22.80 | 22.42 | 22.56 | 135,348 | -0.13(-0.57%) |
Feb 27, 2024 | 22.63 | 22.75 | 22.55 | 22.69 | 146,232 | +0.15(+0.67%) |
Feb 26, 2024 | 22.54 | 22.80 | 22.38 | 22.54 | 135,332 | -0.09(-0.40%) |
Feb 23, 2024 | 22.50 | 22.93 | 22.38 | 22.63 | 116,094 | +0.13(+0.58%) |
Feb 22, 2024 | 22.59 | 22.78 | 22.38 | 22.50 | 224,290 | -0.16(-0.71%) |
Feb 21, 2024 | 22.63 | 22.78 | 22.48 | 22.66 | 128,282 | -0.11(-0.48%) |
Feb 20, 2024 | 22.66 | 23.00 | 22.63 | 22.77 | 142,613 | -0.25(-1.09%) |
Feb 16, 2024 | 23.00 | 23.23 | 22.89 | 23.02 | 200,638 | -0.18(-0.78%) |
Feb 15, 2024 | 22.44 | 23.23 | 22.44 | 23.20 | 204,570 | +0.92(+4.13%) |
Feb 14, 2024 | 22.21 | 22.42 | 21.94 | 22.28 | 171,696 | +0.30(+1.36%) |
Feb 13, 2024 | 22.37 | 22.61 | 21.79 | 21.98 | 285,169 | -0.94(-4.10%) |
Feb 12, 2024 | 22.48 | 22.98 | 22.48 | 22.92 | 225,833 | +0.42(+1.87%) |
Feb 09, 2024 | 22.02 | 22.53 | 21.95 | 22.50 | 174,181 | +0.49(+2.23%) |
Feb 08, 2024 | 21.60 | 22.21 | 21.45 | 22.01 | 535,972 | +0.42(+1.95%) |
Feb 07, 2024 | 21.76 | 21.76 | 21.40 | 21.59 | 134,410 | -0.06(-0.28%) |
Feb 06, 2024 | 21.75 | 21.99 | 21.60 | 21.65 | 177,612 | -0.11(-0.51%) |
Feb 05, 2024 | 21.97 | 21.97 | 21.53 | 21.76 | 118,266 | -0.49(-2.20%) |
Feb 02, 2024 | 22.27 | 22.54 | 22.12 | 22.25 | 139,701 | -0.06(-0.27%) |
Feb 01, 2024 | 22.26 | 22.37 | 21.83 | 22.31 | 129,044 | +0.22(+1.00%) |
Jan 31, 2024 | 22.53 | 22.66 | 22.05 | 22.09 | 211,585 | -0.51(-2.26%) |
Jan 30, 2024 | 22.85 | 22.97 | 22.58 | 22.60 | 127,835 | -0.39(-1.70%) |
Jan 29, 2024 | 23.20 | 23.27 | 22.70 | 22.99 | 144,410 | +0.15(+0.66%) |
Jan 26, 2024 | 23.04 | 23.22 | 22.74 | 22.84 | 206,969 | -0.17(-0.74%) |
Jan 25, 2024 | 22.35 | 23.17 | 22.19 | 23.01 | 590,372 | +0.96(+4.35%) |
Jan 24, 2024 | 22.69 | 22.69 | 21.79 | 22.05 | 293,291 | -0.44(-1.96%) |
Jan 23, 2024 | 22.52 | 22.69 | 22.34 | 22.49 | 172,770 | +0.11(+0.49%) |
Jan 22, 2024 | 21.76 | 22.41 | 21.76 | 22.38 | 284,047 | +0.81(+3.76%) |
Jan 19, 2024 | 21.63 | 21.63 | 21.15 | 21.57 | 166,988 | +0.12(+0.56%) |
Jan 18, 2024 | 21.42 | 21.53 | 21.28 | 21.45 | 218,573 | +0.11(+0.52%) |
Jan 17, 2024 | 20.98 | 21.37 | 20.87 | 21.34 | 252,399 | -0.03(-0.14%) |
Jan 16, 2024 | 21.46 | 21.66 | 21.27 | 21.37 | 257,226 | -0.15(-0.69%) |
Jan 12, 2024 | 21.91 | 21.93 | 21.40 | 21.52 | 184,887 | -0.12(-0.55%) |
Jan 11, 2024 | 21.87 | 21.98 | 21.37 | 21.64 | 185,197 | -0.38(-1.71%) |
Jan 10, 2024 | 21.84 | 22.13 | 21.84 | 22.01 | 239,121 | +0.07(+0.32%) |
Jan 09, 2024 | 21.90 | 22.01 | 21.79 | 21.94 | 133,249 | -0.24(-1.07%) |
Jan 08, 2024 | 21.84 | 22.22 | 21.79 | 22.18 | 161,236 | +0.34(+1.54%) |
Jan 05, 2024 | 21.84 | 22.20 | 21.82 | 21.84 | 193,767 | -0.02(-0.09%) |
Jan 04, 2024 | 21.84 | 22.01 | 21.75 | 21.86 | 129,907 | -0.04(-0.18%) |
Jan 03, 2024 | 22.06 | 22.20 | 21.75 | 21.90 | 189,635 | -0.46(-2.08%) |