Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 21.48 | 21.74 | 21.24 | 21.72 | 538,875 | +0.56(+2.65%) |
Mar 26, 2024 | 21.38 | 21.49 | 20.64 | 21.16 | 605,316 | +0.16(+0.76%) |
Mar 25, 2024 | 21.06 | 21.59 | 20.95 | 21.00 | 582,930 | -0.09(-0.43%) |
Mar 22, 2024 | 21.54 | 21.54 | 20.90 | 21.09 | 471,920 | -0.48(-2.23%) |
Mar 21, 2024 | 21.87 | 22.31 | 21.52 | 21.57 | 619,017 | -0.04(-0.19%) |
Mar 20, 2024 | 21.52 | 21.93 | 20.99 | 21.61 | 541,639 | -0.06(-0.28%) |
Mar 19, 2024 | 21.48 | 21.86 | 21.08 | 21.67 | 581,852 | +0.09(+0.42%) |
Mar 18, 2024 | 21.08 | 21.65 | 20.99 | 21.58 | 962,568 | +0.48(+2.27%) |
Mar 15, 2024 | 21.18 | 21.70 | 21.03 | 21.10 | 2,608,045 | -0.16(-0.75%) |
Mar 14, 2024 | 22.05 | 22.05 | 21.11 | 21.26 | 650,425 | -0.81(-3.67%) |
Mar 13, 2024 | 22.12 | 22.80 | 21.96 | 22.07 | 674,195 | -0.25(-1.12%) |
Mar 12, 2024 | 22.48 | 22.50 | 22.02 | 22.32 | 695,816 | -0.34(-1.50%) |
Mar 11, 2024 | 22.74 | 23.12 | 22.50 | 22.66 | 732,039 | -0.06(-0.26%) |
Mar 08, 2024 | 23.15 | 23.86 | 22.36 | 22.72 | 558,599 | -0.03(-0.13%) |
Mar 07, 2024 | 22.55 | 23.11 | 22.37 | 22.75 | 590,000 | +0.41(+1.84%) |
Mar 06, 2024 | 23.23 | 23.23 | 22.24 | 22.34 | 654,308 | -0.61(-2.66%) |
Mar 05, 2024 | 23.06 | 23.41 | 22.59 | 22.95 | 649,001 | -0.58(-2.46%) |
Mar 04, 2024 | 23.99 | 24.10 | 22.92 | 23.53 | 650,962 | -0.47(-1.96%) |
Mar 01, 2024 | 23.46 | 24.54 | 23.46 | 24.00 | 673,347 | +0.45(+1.91%) |
Feb 29, 2024 | 24.26 | 24.36 | 23.41 | 23.55 | 719,863 | -0.22(-0.93%) |
Feb 28, 2024 | 23.53 | 23.99 | 23.49 | 23.77 | 701,966 | +0.15(+0.64%) |
Feb 27, 2024 | 23.72 | 23.80 | 23.16 | 23.62 | 902,030 | +0.06(+0.25%) |
Feb 26, 2024 | 21.88 | 23.63 | 21.86 | 23.56 | 1,179,726 | +1.38(+6.22%) |
Feb 23, 2024 | 23.80 | 24.12 | 22.01 | 22.18 | 1,022,477 | -2.16(-8.87%) |
Feb 22, 2024 | 24.46 | 24.68 | 23.97 | 24.34 | 615,833 | -0.20(-0.81%) |
Feb 21, 2024 | 24.83 | 25.06 | 23.93 | 24.54 | 635,520 | -0.49(-1.96%) |
Feb 20, 2024 | 24.01 | 25.07 | 24.01 | 25.03 | 829,428 | +0.29(+1.17%) |
Feb 16, 2024 | 24.80 | 25.22 | 24.15 | 24.74 | 749,883 | -0.56(-2.21%) |
Feb 15, 2024 | 25.98 | 26.34 | 24.90 | 25.30 | 747,037 | -0.23(-0.90%) |
Feb 14, 2024 | 24.50 | 25.54 | 24.43 | 25.53 | 534,623 | +1.49(+6.20%) |
Feb 13, 2024 | 24.80 | 25.33 | 23.80 | 24.04 | 981,026 | -2.48(-9.35%) |
Feb 12, 2024 | 25.47 | 26.59 | 25.46 | 26.52 | 510,172 | +0.95(+3.72%) |
Feb 09, 2024 | 25.07 | 25.62 | 24.89 | 25.57 | 325,513 | +0.57(+2.28%) |
Feb 08, 2024 | 24.44 | 25.13 | 24.08 | 25.00 | 464,496 | +0.64(+2.63%) |
Feb 07, 2024 | 25.36 | 25.39 | 24.29 | 24.36 | 457,238 | -1.09(-4.28%) |
Feb 06, 2024 | 24.63 | 26.48 | 24.50 | 25.45 | 683,017 | +0.93(+3.79%) |
Feb 05, 2024 | 24.34 | 24.68 | 23.96 | 24.52 | 347,078 | -0.31(-1.25%) |
Feb 02, 2024 | 24.72 | 25.11 | 24.00 | 24.83 | 377,878 | -0.53(-2.09%) |
Feb 01, 2024 | 25.28 | 25.85 | 24.81 | 25.36 | 357,777 | +0.34(+1.36%) |
Jan 31, 2024 | 25.47 | 26.48 | 24.91 | 25.02 | 645,484 | -0.72(-2.80%) |
Jan 30, 2024 | 26.76 | 26.83 | 25.63 | 25.74 | 532,647 | -1.35(-4.98%) |
Jan 29, 2024 | 26.44 | 27.25 | 25.91 | 27.09 | 490,144 | +0.81(+3.08%) |
Jan 26, 2024 | 26.28 | 27.01 | 24.81 | 26.28 | 416,104 | +0.26(+1.00%) |
Jan 25, 2024 | 26.40 | 26.76 | 25.72 | 26.02 | 369,416 | +0.13(+0.50%) |
Jan 24, 2024 | 26.83 | 26.83 | 25.85 | 25.89 | 405,540 | -0.58(-2.19%) |
Jan 23, 2024 | 26.96 | 26.96 | 25.85 | 26.47 | 370,759 | +0.10(+0.38%) |
Jan 22, 2024 | 26.05 | 27.28 | 26.05 | 26.37 | 497,619 | +0.84(+3.29%) |
Jan 19, 2024 | 25.58 | 25.67 | 24.90 | 25.53 | 352,728 | -0.02(-0.08%) |
Jan 18, 2024 | 25.90 | 25.95 | 25.09 | 25.55 | 395,029 | -0.05(-0.20%) |
Jan 17, 2024 | 26.12 | 26.30 | 25.26 | 25.60 | 515,176 | -1.02(-3.83%) |
Jan 16, 2024 | 26.16 | 26.70 | 25.95 | 26.62 | 645,017 | +0.10(+0.38%) |
Jan 12, 2024 | 27.31 | 27.69 | 26.26 | 26.52 | 480,859 | -0.42(-1.56%) |
Jan 11, 2024 | 27.00 | 27.30 | 26.09 | 26.94 | 706,325 | -0.47(-1.71%) |
Jan 10, 2024 | 28.08 | 28.42 | 27.11 | 27.41 | 684,528 | -0.88(-3.11%) |
Jan 09, 2024 | 28.53 | 28.77 | 28.22 | 28.29 | 674,589 | -0.81(-2.78%) |
Jan 08, 2024 | 26.38 | 29.16 | 26.06 | 29.10 | 666,676 | +3.37(+13.10%) |
Jan 05, 2024 | 25.33 | 25.90 | 24.80 | 25.73 | 549,662 | +0.19(+0.74%) |
Jan 04, 2024 | 25.77 | 26.13 | 25.34 | 25.54 | 539,244 | -0.45(-1.73%) |
Jan 03, 2024 | 26.92 | 26.92 | 25.87 | 25.99 | 426,271 | -1.41(-5.15%) |