Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 24.33 | 24.51 | 24.47 | 24.47 | 472,042 | +0.21(+0.87%) |
Mar 27, 2024 | 24.01 | 24.28 | 23.93 | 24.26 | 380,242 | +0.17(+0.71%) |
Mar 26, 2024 | 23.94 | 24.13 | 23.86 | 24.09 | 340,229 | +0.18(+0.75%) |
Mar 25, 2024 | 24.16 | 24.23 | 23.89 | 23.91 | 527,891 | -0.21(-0.87%) |
Mar 22, 2024 | 24.64 | 24.64 | 24.09 | 24.12 | 590,544 | -0.40(-1.63%) |
Mar 21, 2024 | 24.57 | 24.77 | 24.30 | 24.52 | 593,699 | +0.07(+0.29%) |
Mar 20, 2024 | 24.37 | 24.60 | 24.28 | 24.45 | 405,647 | -0.01(-0.04%) |
Mar 19, 2024 | 24.50 | 24.73 | 24.32 | 24.46 | 275,226 | -0.02(-0.08%) |
Mar 18, 2024 | 24.43 | 24.71 | 24.27 | 24.48 | 637,069 | -0.07(-0.29%) |
Mar 15, 2024 | 23.69 | 24.68 | 23.69 | 24.55 | 1,741,880 | +0.79(+3.32%) |
Mar 14, 2024 | 23.88 | 23.89 | 23.41 | 23.76 | 669,074 | -0.20(-0.83%) |
Mar 13, 2024 | 24.14 | 24.38 | 23.91 | 23.96 | 405,622 | -0.27(-1.11%) |
Mar 12, 2024 | 24.31 | 24.31 | 24.00 | 24.23 | 286,162 | -0.15(-0.62%) |
Mar 11, 2024 | 24.21 | 24.52 | 24.10 | 24.38 | 272,205 | +0.10(+0.41%) |
Mar 08, 2024 | 24.15 | 24.45 | 24.02 | 24.28 | 288,666 | +0.16(+0.66%) |
Mar 07, 2024 | 24.06 | 24.35 | 23.96 | 24.12 | 277,281 | -0.07(-0.29%) |
Mar 06, 2024 | 24.39 | 24.39 | 24.12 | 24.19 | 355,419 | +0.01(+0.04%) |
Mar 05, 2024 | 25.25 | 25.27 | 24.13 | 24.18 | 1,115,513 | -1.13(-4.46%) |
Mar 04, 2024 | 24.63 | 25.32 | 24.63 | 25.31 | 902,527 | +0.64(+2.59%) |
Mar 01, 2024 | 24.14 | 24.68 | 23.82 | 24.67 | 1,220,687 | +0.49(+2.03%) |
Feb 29, 2024 | 23.88 | 24.20 | 23.68 | 24.18 | 957,556 | +0.60(+2.54%) |
Feb 28, 2024 | 23.23 | 23.65 | 23.14 | 23.58 | 334,596 | +0.22(+0.94%) |
Feb 27, 2024 | 23.50 | 23.63 | 23.27 | 23.36 | 342,048 | +0.01(+0.04%) |
Feb 26, 2024 | 23.51 | 23.65 | 23.28 | 23.35 | 345,697 | -0.29(-1.23%) |
Feb 23, 2024 | 23.83 | 23.93 | 23.61 | 23.64 | 256,673 | -0.10(-0.42%) |
Feb 22, 2024 | 23.74 | 23.76 | 23.42 | 23.74 | 462,440 | -0.11(-0.46%) |
Feb 21, 2024 | 23.87 | 23.96 | 23.68 | 23.85 | 322,295 | +0.07(+0.29%) |
Feb 20, 2024 | 23.54 | 23.88 | 23.45 | 23.78 | 572,017 | +0.23(+0.98%) |
Feb 16, 2024 | 23.17 | 23.71 | 23.12 | 23.55 | 484,935 | +0.04(+0.17%) |
Feb 15, 2024 | 23.31 | 24.12 | 23.16 | 23.51 | 773,888 | +0.55(+2.40%) |
Feb 14, 2024 | 23.12 | 23.14 | 22.84 | 22.96 | 460,718 | +0.04(+0.17%) |
Feb 13, 2024 | 22.53 | 22.95 | 22.46 | 22.92 | 721,241 | -0.21(-0.91%) |
Feb 12, 2024 | 23.18 | 23.32 | 23.11 | 23.13 | 380,685 | +0.03(+0.13%) |
Feb 09, 2024 | 22.95 | 23.12 | 22.64 | 23.10 | 388,252 | +0.16(+0.70%) |
Feb 08, 2024 | 22.84 | 23.11 | 22.74 | 22.94 | 335,616 | +0.05(+0.22%) |
Feb 07, 2024 | 23.12 | 23.12 | 22.83 | 22.89 | 349,363 | -0.22(-0.95%) |
Feb 06, 2024 | 22.84 | 23.26 | 22.77 | 23.11 | 465,883 | +0.16(+0.70%) |
Feb 05, 2024 | 23.09 | 23.20 | 22.86 | 22.95 | 512,196 | -0.53(-2.26%) |
Feb 02, 2024 | 23.70 | 23.72 | 23.30 | 23.48 | 513,249 | -0.54(-2.25%) |
Feb 01, 2024 | 23.39 | 24.06 | 23.25 | 24.02 | 673,889 | +0.61(+2.61%) |
Jan 31, 2024 | 23.85 | 23.92 | 23.40 | 23.41 | 550,075 | -0.29(-1.22%) |
Jan 30, 2024 | 23.88 | 24.02 | 23.62 | 23.70 | 256,465 | -0.28(-1.17%) |
Jan 29, 2024 | 23.62 | 24.00 | 23.37 | 23.98 | 459,631 | +0.32(+1.35%) |
Jan 26, 2024 | 23.87 | 23.96 | 23.59 | 23.66 | 366,522 | -0.09(-0.38%) |
Jan 25, 2024 | 23.82 | 23.85 | 23.59 | 23.75 | 347,001 | +0.27(+1.15%) |
Jan 24, 2024 | 24.37 | 24.37 | 23.43 | 23.48 | 571,194 | -0.61(-2.53%) |
Jan 23, 2024 | 24.47 | 24.62 | 24.00 | 24.09 | 374,423 | -0.20(-0.82%) |
Jan 22, 2024 | 24.29 | 24.66 | 24.23 | 24.29 | 565,131 | +0.15(+0.62%) |
Jan 19, 2024 | 24.08 | 24.34 | 23.79 | 24.14 | 522,630 | +0.11(+0.46%) |
Jan 18, 2024 | 24.26 | 24.26 | 23.84 | 24.03 | 418,862 | -0.20(-0.83%) |
Jan 17, 2024 | 24.33 | 24.57 | 23.91 | 24.23 | 534,619 | -0.39(-1.58%) |
Jan 16, 2024 | 25.00 | 25.08 | 24.52 | 24.62 | 585,322 | -0.56(-2.22%) |
Jan 12, 2024 | 25.49 | 25.64 | 25.03 | 25.18 | 336,533 | -0.02(-0.08%) |
Jan 11, 2024 | 25.13 | 25.25 | 24.93 | 25.20 | 541,946 | -0.02(-0.08%) |
Jan 10, 2024 | 25.33 | 25.45 | 25.14 | 25.22 | 443,955 | -0.12(-0.47%) |
Jan 09, 2024 | 25.04 | 25.54 | 25.00 | 25.34 | 677,531 | +0.01(+0.04%) |
Jan 08, 2024 | 25.07 | 25.43 | 25.00 | 25.33 | 498,130 | +0.31(+1.24%) |
Jan 05, 2024 | 24.86 | 25.18 | 24.84 | 25.02 | 397,874 | -0.02(-0.08%) |
Jan 04, 2024 | 24.97 | 25.17 | 24.75 | 25.04 | 588,997 | +0.07(+0.28%) |
Jan 03, 2024 | 25.49 | 25.49 | 24.91 | 24.97 | 552,887 | -0.62(-2.42%) |