Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 22.92 | 22.70 | 22.49 | 22.53 | 299,238 | -0.29(-1.27%) |
Mar 27, 2024 | 22.90 | 23.26 | 22.73 | 22.82 | 293,005 | -0.19(-0.83%) |
Mar 26, 2024 | 25.01 | 25.05 | 22.95 | 23.01 | 420,314 | -1.89(-7.59%) |
Mar 25, 2024 | 24.66 | 25.19 | 24.66 | 24.90 | 232,920 | +0.28(+1.14%) |
Mar 22, 2024 | 24.87 | 24.87 | 24.36 | 24.62 | 272,526 | -0.29(-1.16%) |
Mar 21, 2024 | 24.04 | 25.07 | 24.04 | 24.91 | 273,950 | +0.79(+3.28%) |
Mar 20, 2024 | 23.67 | 24.27 | 23.47 | 24.12 | 255,990 | +0.17(+0.71%) |
Mar 19, 2024 | 24.00 | 24.40 | 23.14 | 23.95 | 461,743 | +0.22(+0.93%) |
Mar 18, 2024 | 23.93 | 24.06 | 23.65 | 23.73 | 188,142 | -0.23(-0.96%) |
Mar 15, 2024 | 23.39 | 24.33 | 23.39 | 23.96 | 445,513 | +0.43(+1.83%) |
Mar 14, 2024 | 23.00 | 23.59 | 22.93 | 23.53 | 208,076 | +0.56(+2.44%) |
Mar 13, 2024 | 22.99 | 23.38 | 22.81 | 22.97 | 155,055 | +0.13(+0.57%) |
Mar 12, 2024 | 23.00 | 23.00 | 22.30 | 22.84 | 158,585 | -0.14(-0.61%) |
Mar 11, 2024 | 22.66 | 23.11 | 22.59 | 22.98 | 143,942 | +0.21(+0.92%) |
Mar 08, 2024 | 22.51 | 22.97 | 22.51 | 22.77 | 110,594 | +0.28(+1.24%) |
Mar 07, 2024 | 22.48 | 22.86 | 22.39 | 22.49 | 117,964 | +0.12(+0.54%) |
Mar 06, 2024 | 23.00 | 23.03 | 22.24 | 22.37 | 144,014 | -0.37(-1.63%) |
Mar 05, 2024 | 22.44 | 22.79 | 22.17 | 22.74 | 245,062 | +0.25(+1.11%) |
Mar 04, 2024 | 23.22 | 23.35 | 22.49 | 22.49 | 155,975 | -0.65(-2.81%) |
Mar 01, 2024 | 22.91 | 23.30 | 22.67 | 23.14 | 189,197 | +0.54(+2.39%) |
Feb 29, 2024 | 22.96 | 23.46 | 22.48 | 22.60 | 251,822 | -0.05(-0.22%) |
Feb 28, 2024 | 23.21 | 23.65 | 22.59 | 22.65 | 341,506 | -0.87(-3.70%) |
Feb 27, 2024 | 21.99 | 23.69 | 21.84 | 23.52 | 399,020 | +2.18(+10.22%) |
Feb 26, 2024 | 21.11 | 21.51 | 20.82 | 21.34 | 175,969 | +0.08(+0.38%) |
Feb 23, 2024 | 20.73 | 21.38 | 20.73 | 21.26 | 242,278 | +0.22(+1.05%) |
Feb 22, 2024 | 20.97 | 21.35 | 20.69 | 21.04 | 306,366 | -0.17(-0.80%) |
Feb 21, 2024 | 21.11 | 21.60 | 20.90 | 21.21 | 156,803 | +0.19(+0.90%) |
Feb 20, 2024 | 21.08 | 21.36 | 20.82 | 21.02 | 131,116 | -0.18(-0.85%) |
Feb 16, 2024 | 21.19 | 21.28 | 20.71 | 21.20 | 134,483 | -0.03(-0.14%) |
Feb 15, 2024 | 20.48 | 21.26 | 20.43 | 21.23 | 160,129 | +0.85(+4.17%) |
Feb 14, 2024 | 20.32 | 20.47 | 20.07 | 20.38 | 198,689 | +0.33(+1.65%) |
Feb 13, 2024 | 20.84 | 20.93 | 20.03 | 20.05 | 242,773 | -1.03(-4.89%) |
Feb 12, 2024 | 20.50 | 21.23 | 20.50 | 21.08 | 165,055 | +0.70(+3.43%) |
Feb 09, 2024 | 20.40 | 20.64 | 20.27 | 20.38 | 200,369 | +0.06(+0.30%) |
Feb 08, 2024 | 19.61 | 20.36 | 19.61 | 20.32 | 305,774 | +0.71(+3.62%) |
Feb 07, 2024 | 19.89 | 20.01 | 19.43 | 19.61 | 159,508 | -0.28(-1.41%) |
Feb 06, 2024 | 19.71 | 20.13 | 19.70 | 19.89 | 210,649 | +0.27(+1.38%) |
Feb 05, 2024 | 19.67 | 19.68 | 18.93 | 19.62 | 358,284 | -0.10(-0.51%) |
Feb 02, 2024 | 20.10 | 20.22 | 19.61 | 19.72 | 271,261 | -0.54(-2.67%) |
Feb 01, 2024 | 20.15 | 20.39 | 19.55 | 20.26 | 292,400 | +0.19(+0.95%) |
Jan 31, 2024 | 21.23 | 21.23 | 20.00 | 20.07 | 231,454 | -1.09(-5.15%) |
Jan 30, 2024 | 21.67 | 21.67 | 21.02 | 21.16 | 162,638 | -0.98(-4.43%) |
Jan 29, 2024 | 22.11 | 22.19 | 21.61 | 22.14 | 185,902 | -0.02(-0.09%) |
Jan 26, 2024 | 21.88 | 22.34 | 21.66 | 22.16 | 220,145 | +0.37(+1.70%) |
Jan 25, 2024 | 22.37 | 22.37 | 21.50 | 21.79 | 260,937 | -0.20(-0.91%) |
Jan 24, 2024 | 21.55 | 22.13 | 21.24 | 21.99 | 237,987 | +0.63(+2.95%) |
Jan 23, 2024 | 21.38 | 21.84 | 21.32 | 21.36 | 170,807 | +0.06(+0.28%) |
Jan 22, 2024 | 21.20 | 21.69 | 21.11 | 21.30 | 274,301 | +0.20(+0.95%) |
Jan 19, 2024 | 21.27 | 21.27 | 20.80 | 21.10 | 151,770 | +0.01(+0.05%) |
Jan 18, 2024 | 20.58 | 21.13 | 20.51 | 21.09 | 197,663 | +0.63(+3.08%) |
Jan 17, 2024 | 20.45 | 20.82 | 20.31 | 20.46 | 179,641 | -0.19(-0.92%) |
Jan 16, 2024 | 20.82 | 20.91 | 20.64 | 20.65 | 204,653 | -0.39(-1.85%) |
Jan 12, 2024 | 21.04 | 21.30 | 20.68 | 21.04 | 150,542 | +0.57(+2.78%) |
Jan 11, 2024 | 20.48 | 20.53 | 19.89 | 20.47 | 305,601 | +0.09(+0.44%) |
Jan 10, 2024 | 20.73 | 20.73 | 20.07 | 20.38 | 244,927 | -0.47(-2.25%) |
Jan 09, 2024 | 21.50 | 21.50 | 20.61 | 20.85 | 187,017 | -0.74(-3.43%) |
Jan 08, 2024 | 21.93 | 21.93 | 21.12 | 21.59 | 224,019 | -0.81(-3.62%) |
Jan 05, 2024 | 21.87 | 22.46 | 21.87 | 22.40 | 160,570 | +0.64(+2.94%) |
Jan 04, 2024 | 22.52 | 22.72 | 21.56 | 21.76 | 250,269 | -0.75(-3.33%) |
Jan 03, 2024 | 22.90 | 23.04 | 22.43 | 22.51 | 173,644 | -0.26(-1.14%) |