Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 25.59 | 25.14 | 25.12 | 25.11 | 5,005,228 | -0.22(-0.87%) |
Mar 27, 2024 | 25.43 | 25.51 | 24.79 | 25.33 | 4,304,493 | -0.03(-0.12%) |
Mar 26, 2024 | 25.50 | 25.59 | 24.93 | 25.36 | 5,537,588 | +0.02(+0.08%) |
Mar 25, 2024 | 25.44 | 25.71 | 25.34 | 25.34 | 3,173,156 | +0.06(+0.24%) |
Mar 22, 2024 | 25.25 | 25.36 | 24.98 | 25.28 | 3,724,546 | +0.09(+0.36%) |
Mar 21, 2024 | 24.90 | 25.40 | 24.86 | 25.19 | 3,386,437 | +0.31(+1.25%) |
Mar 20, 2024 | 24.62 | 25.05 | 24.58 | 24.88 | 3,552,808 | -0.07(-0.28%) |
Mar 19, 2024 | 24.55 | 25.00 | 24.43 | 24.95 | 3,773,590 | +0.37(+1.51%) |
Mar 18, 2024 | 24.39 | 25.03 | 24.26 | 24.58 | 6,425,315 | +0.08(+0.33%) |
Mar 15, 2024 | 24.02 | 24.69 | 24.02 | 24.50 | 9,154,676 | +0.51(+2.12%) |
Mar 14, 2024 | 23.33 | 24.24 | 23.26 | 23.99 | 8,061,525 | +0.81(+3.49%) |
Mar 13, 2024 | 22.46 | 23.18 | 22.28 | 23.18 | 7,033,328 | +0.91(+4.08%) |
Mar 12, 2024 | 22.13 | 22.43 | 22.04 | 22.27 | 3,547,411 | +0.04(+0.18%) |
Mar 11, 2024 | 22.00 | 22.25 | 21.74 | 22.23 | 4,234,971 | +0.26(+1.18%) |
Mar 08, 2024 | 22.15 | 22.35 | 21.90 | 21.98 | 3,865,919 | -0.22(-0.99%) |
Mar 07, 2024 | 21.80 | 22.36 | 21.60 | 22.19 | 5,303,270 | +0.65(+3.01%) |
Mar 06, 2024 | 21.94 | 22.04 | 21.32 | 21.55 | 5,352,271 | -0.23(-1.05%) |
Mar 05, 2024 | 21.61 | 22.01 | 21.52 | 21.78 | 5,029,937 | +0.14(+0.65%) |
Mar 04, 2024 | 22.55 | 22.56 | 21.59 | 21.64 | 7,702,553 | -0.90(-3.99%) |
Mar 01, 2024 | 21.91 | 22.92 | 21.88 | 22.53 | 6,374,595 | +0.89(+4.10%) |
Feb 29, 2024 | 22.02 | 22.19 | 21.56 | 21.65 | 5,556,831 | -0.22(-1.00%) |
Feb 28, 2024 | 21.91 | 22.24 | 21.60 | 21.87 | 4,057,525 | -0.06(-0.27%) |
Feb 27, 2024 | 22.03 | 22.04 | 21.51 | 21.93 | 4,737,072 | +0.00(+0.00%) |
Feb 26, 2024 | 21.54 | 22.08 | 21.24 | 21.93 | 6,786,573 | +0.44(+2.04%) |
Feb 23, 2024 | 21.15 | 21.69 | 20.89 | 21.49 | 7,221,461 | +0.01(+0.05%) |
Feb 22, 2024 | 20.45 | 21.63 | 20.00 | 21.48 | 9,226,119 | +1.25(+6.17%) |
Feb 21, 2024 | 19.97 | 20.44 | 19.81 | 20.23 | 6,453,511 | +0.33(+1.65%) |
Feb 20, 2024 | 19.62 | 19.98 | 19.44 | 19.90 | 3,691,895 | +0.22(+1.12%) |
Feb 16, 2024 | 19.65 | 19.86 | 19.40 | 19.68 | 3,457,421 | +0.03(+0.15%) |
Feb 15, 2024 | 19.27 | 19.65 | 19.19 | 19.65 | 4,691,163 | +0.46(+2.39%) |
Feb 14, 2024 | 19.12 | 19.36 | 18.98 | 19.19 | 5,673,885 | +0.24(+1.26%) |
Feb 13, 2024 | 19.07 | 19.16 | 18.74 | 18.95 | 3,638,578 | -0.21(-1.09%) |
Feb 12, 2024 | 19.18 | 19.33 | 19.11 | 19.16 | 3,868,053 | +0.06(+0.31%) |
Feb 09, 2024 | 19.11 | 19.31 | 18.93 | 19.10 | 2,846,599 | -0.11(-0.57%) |
Feb 08, 2024 | 18.98 | 19.33 | 18.92 | 19.21 | 6,539,338 | +0.17(+0.89%) |
Feb 07, 2024 | 18.95 | 19.14 | 18.78 | 19.04 | 4,021,565 | +0.13(+0.69%) |
Feb 06, 2024 | 18.88 | 19.09 | 18.80 | 18.91 | 3,506,788 | +0.15(+0.80%) |
Feb 05, 2024 | 18.81 | 18.92 | 18.50 | 18.76 | 2,669,162 | -0.07(-0.37%) |
Feb 02, 2024 | 19.22 | 19.34 | 18.82 | 18.83 | 3,857,298 | -0.46(-2.38%) |
Feb 01, 2024 | 19.40 | 19.54 | 19.13 | 19.29 | 4,191,890 | -0.01(-0.05%) |
Jan 31, 2024 | 19.89 | 19.89 | 19.28 | 19.30 | 6,953,612 | -0.45(-2.27%) |
Jan 30, 2024 | 19.45 | 19.81 | 19.12 | 19.75 | 9,923,070 | -0.61(-2.99%) |
Jan 29, 2024 | 20.40 | 20.48 | 20.18 | 20.36 | 2,755,836 | -0.17(-0.83%) |
Jan 26, 2024 | 19.89 | 20.53 | 19.81 | 20.53 | 3,695,742 | +0.60(+3.00%) |
Jan 25, 2024 | 20.05 | 20.13 | 19.60 | 19.93 | 4,671,462 | +0.22(+1.11%) |
Jan 24, 2024 | 19.69 | 19.86 | 19.42 | 19.71 | 4,177,839 | +0.20(+1.02%) |
Jan 23, 2024 | 19.51 | 20.04 | 19.42 | 19.51 | 4,658,327 | -0.09(-0.46%) |
Jan 22, 2024 | 19.31 | 19.72 | 19.17 | 19.60 | 4,544,795 | +0.27(+1.39%) |
Jan 19, 2024 | 19.07 | 19.47 | 19.00 | 19.33 | 5,026,435 | +0.32(+1.68%) |
Jan 18, 2024 | 18.83 | 19.06 | 18.59 | 19.01 | 3,076,820 | +0.29(+1.55%) |
Jan 17, 2024 | 18.46 | 19.10 | 18.46 | 18.72 | 3,478,635 | +0.11(+0.59%) |
Jan 16, 2024 | 18.85 | 18.99 | 18.58 | 18.61 | 3,812,775 | -0.23(-1.22%) |
Jan 12, 2024 | 18.97 | 19.07 | 18.61 | 18.84 | 3,055,636 | +0.22(+1.18%) |
Jan 11, 2024 | 18.51 | 18.66 | 18.33 | 18.62 | 3,330,053 | +0.15(+0.81%) |
Jan 10, 2024 | 18.75 | 18.77 | 18.29 | 18.47 | 4,711,517 | -0.34(-1.80%) |
Jan 09, 2024 | 18.87 | 18.96 | 18.48 | 18.81 | 4,446,784 | -0.20(-1.05%) |
Jan 08, 2024 | 19.38 | 19.39 | 18.69 | 19.01 | 7,040,778 | -0.78(-3.93%) |
Jan 05, 2024 | 19.69 | 19.98 | 19.61 | 19.79 | 4,396,765 | +0.27(+1.38%) |
Jan 04, 2024 | 19.96 | 20.06 | 19.47 | 19.52 | 3,091,775 | -0.32(-1.61%) |
Jan 03, 2024 | 20.01 | 20.12 | 19.68 | 19.84 | 4,566,925 | -0.17(-0.85%) |