Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 22.93 | 23.94 | 22.64 | 23.56 | 414,961 | +0.63(+2.75%) |
Mar 27, 2024 | 22.30 | 23.19 | 21.54 | 22.93 | 438,185 | +1.03(+4.70%) |
Mar 26, 2024 | 22.62 | 22.62 | 21.53 | 21.90 | 798,201 | -0.57(-2.54%) |
Mar 25, 2024 | 23.46 | 24.05 | 22.42 | 22.47 | 328,880 | -0.86(-3.69%) |
Mar 22, 2024 | 24.02 | 24.87 | 23.06 | 23.33 | 439,385 | -0.89(-3.67%) |
Mar 21, 2024 | 25.44 | 26.18 | 24.09 | 24.22 | 436,107 | -1.17(-4.61%) |
Mar 20, 2024 | 26.90 | 27.37 | 24.60 | 25.39 | 293,498 | -1.57(-5.82%) |
Mar 19, 2024 | 26.34 | 27.11 | 25.68 | 26.96 | 304,596 | +0.38(+1.43%) |
Mar 18, 2024 | 26.58 | 27.05 | 25.90 | 26.58 | 381,273 | +0.03(+0.11%) |
Mar 15, 2024 | 26.34 | 26.78 | 25.98 | 26.55 | 408,734 | +0.17(+0.64%) |
Mar 14, 2024 | 25.95 | 26.51 | 25.95 | 26.38 | 224,771 | +0.07(+0.27%) |
Mar 13, 2024 | 26.76 | 27.54 | 26.19 | 26.31 | 176,346 | -0.50(-1.86%) |
Mar 12, 2024 | 26.38 | 26.85 | 26.08 | 26.81 | 157,204 | +0.46(+1.75%) |
Mar 11, 2024 | 26.41 | 27.07 | 26.22 | 26.35 | 203,803 | -0.19(-0.72%) |
Mar 08, 2024 | 28.54 | 29.70 | 26.24 | 26.54 | 422,536 | -1.51(-5.38%) |
Mar 07, 2024 | 28.34 | 28.49 | 27.43 | 28.05 | 199,850 | -0.23(-0.81%) |
Mar 06, 2024 | 28.50 | 28.69 | 27.41 | 28.28 | 391,428 | +0.07(+0.25%) |
Mar 05, 2024 | 27.88 | 28.94 | 27.20 | 28.21 | 361,776 | +0.14(+0.50%) |
Mar 04, 2024 | 28.00 | 28.46 | 26.91 | 28.07 | 574,909 | +1.07(+3.96%) |
Mar 01, 2024 | 22.94 | 27.39 | 22.58 | 27.00 | 767,886 | +3.04(+12.69%) |
Feb 29, 2024 | 23.87 | 24.44 | 23.52 | 23.96 | 389,955 | +0.48(+2.04%) |
Feb 28, 2024 | 24.09 | 24.19 | 23.24 | 23.48 | 315,701 | -0.69(-2.85%) |
Feb 27, 2024 | 25.16 | 25.16 | 23.55 | 24.17 | 482,924 | -0.92(-3.67%) |
Feb 26, 2024 | 24.89 | 25.50 | 24.73 | 25.09 | 577,304 | +0.22(+0.88%) |
Feb 23, 2024 | 25.51 | 25.75 | 24.81 | 24.87 | 262,645 | -0.64(-2.51%) |
Feb 22, 2024 | 25.90 | 26.54 | 24.99 | 25.51 | 365,281 | -0.27(-1.05%) |
Feb 21, 2024 | 25.89 | 25.98 | 25.37 | 25.78 | 301,068 | -0.29(-1.11%) |
Feb 20, 2024 | 25.92 | 26.24 | 25.54 | 26.07 | 285,286 | -0.13(-0.50%) |
Feb 16, 2024 | 25.89 | 26.59 | 25.74 | 26.20 | 262,972 | -0.03(-0.11%) |
Feb 15, 2024 | 24.82 | 26.60 | 24.82 | 26.23 | 424,838 | +1.55(+6.28%) |
Feb 14, 2024 | 24.35 | 25.02 | 23.96 | 24.68 | 309,644 | +0.72(+3.01%) |
Feb 13, 2024 | 23.00 | 24.51 | 22.34 | 23.96 | 561,616 | -0.48(-1.96%) |
Feb 12, 2024 | 24.26 | 24.48 | 23.73 | 24.44 | 346,054 | +0.16(+0.66%) |
Feb 09, 2024 | 24.48 | 24.65 | 23.91 | 24.28 | 388,820 | -0.07(-0.29%) |
Feb 08, 2024 | 23.69 | 24.46 | 23.47 | 24.35 | 206,081 | +0.58(+2.44%) |
Feb 07, 2024 | 24.07 | 24.07 | 23.47 | 23.77 | 151,370 | -0.24(-1.00%) |
Feb 06, 2024 | 23.57 | 24.04 | 23.39 | 24.01 | 229,343 | +0.57(+2.43%) |
Feb 05, 2024 | 22.77 | 23.70 | 22.55 | 23.44 | 258,623 | +0.34(+1.47%) |
Feb 02, 2024 | 22.61 | 23.18 | 22.13 | 23.10 | 367,244 | -0.03(-0.13%) |
Feb 01, 2024 | 22.61 | 23.40 | 22.50 | 23.13 | 365,801 | +1.04(+4.71%) |
Jan 31, 2024 | 22.98 | 23.18 | 22.06 | 22.09 | 245,220 | -0.82(-3.58%) |
Jan 30, 2024 | 23.48 | 23.60 | 22.61 | 22.91 | 254,342 | -0.71(-3.01%) |
Jan 29, 2024 | 23.56 | 23.98 | 23.34 | 23.62 | 233,632 | +0.06(+0.25%) |
Jan 26, 2024 | 23.63 | 23.94 | 23.33 | 23.56 | 209,398 | +0.18(+0.77%) |
Jan 25, 2024 | 23.80 | 23.84 | 23.35 | 23.38 | 248,594 | +0.08(+0.34%) |
Jan 24, 2024 | 24.15 | 24.29 | 23.01 | 23.30 | 274,621 | -0.31(-1.31%) |
Jan 23, 2024 | 23.18 | 23.64 | 22.49 | 23.61 | 348,105 | +0.79(+3.46%) |
Jan 22, 2024 | 22.73 | 23.25 | 22.15 | 22.82 | 192,101 | +0.43(+1.92%) |
Jan 19, 2024 | 22.30 | 22.64 | 21.84 | 22.39 | 265,692 | +0.27(+1.22%) |
Jan 18, 2024 | 22.23 | 22.40 | 21.71 | 22.12 | 293,162 | -0.15(-0.67%) |
Jan 17, 2024 | 22.48 | 22.84 | 21.85 | 22.27 | 297,281 | -0.63(-2.75%) |
Jan 16, 2024 | 22.75 | 23.47 | 22.18 | 22.90 | 318,650 | -0.01(-0.04%) |
Jan 12, 2024 | 24.28 | 24.81 | 22.61 | 22.91 | 636,951 | -1.05(-4.38%) |
Jan 11, 2024 | 26.55 | 26.79 | 23.81 | 23.96 | 459,487 | -2.40(-9.10%) |
Jan 10, 2024 | 26.20 | 26.61 | 25.37 | 26.36 | 185,906 | +0.23(+0.88%) |
Jan 09, 2024 | 25.90 | 27.13 | 25.80 | 26.13 | 217,715 | -0.10(-0.38%) |
Jan 08, 2024 | 25.72 | 26.35 | 25.20 | 26.23 | 231,505 | +0.66(+2.58%) |
Jan 05, 2024 | 25.09 | 25.71 | 24.71 | 25.57 | 248,110 | +0.14(+0.55%) |
Jan 04, 2024 | 25.85 | 27.49 | 25.43 | 25.43 | 246,924 | -0.46(-1.78%) |
Jan 03, 2024 | 26.91 | 26.91 | 25.61 | 25.89 | 329,991 | -1.26(-4.64%) |