Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 24.80 | 24.94 | 24.94 | 24.81 | 1,013,652 | +0.09(+0.36%) |
Mar 27, 2024 | 24.92 | 24.97 | 24.32 | 24.72 | 1,056,102 | -0.03(-0.12%) |
Mar 26, 2024 | 24.41 | 25.27 | 24.21 | 24.75 | 1,331,169 | +0.62(+2.57%) |
Mar 25, 2024 | 24.53 | 24.63 | 24.12 | 24.13 | 628,036 | -0.34(-1.39%) |
Mar 22, 2024 | 25.15 | 25.28 | 24.23 | 24.47 | 950,412 | -0.85(-3.36%) |
Mar 21, 2024 | 25.73 | 25.95 | 25.14 | 25.32 | 1,196,055 | +0.05(+0.20%) |
Mar 20, 2024 | 25.44 | 25.90 | 24.83 | 25.27 | 1,397,934 | +0.32(+1.28%) |
Mar 19, 2024 | 25.70 | 25.86 | 24.91 | 24.95 | 1,405,958 | -0.83(-3.22%) |
Mar 18, 2024 | 25.50 | 26.15 | 25.47 | 25.78 | 1,266,007 | +0.18(+0.70%) |
Mar 15, 2024 | 25.25 | 25.67 | 25.11 | 25.60 | 1,713,650 | +0.13(+0.51%) |
Mar 14, 2024 | 26.21 | 26.41 | 25.34 | 25.47 | 1,051,659 | -0.74(-2.82%) |
Mar 13, 2024 | 26.25 | 26.60 | 25.90 | 26.21 | 1,275,053 | -0.23(-0.87%) |
Mar 12, 2024 | 25.86 | 26.50 | 25.64 | 26.44 | 1,772,738 | +0.41(+1.58%) |
Mar 11, 2024 | 26.78 | 27.06 | 25.98 | 26.03 | 917,468 | -0.94(-3.49%) |
Mar 08, 2024 | 26.50 | 27.02 | 26.36 | 26.97 | 1,649,241 | +0.63(+2.39%) |
Mar 07, 2024 | 26.11 | 26.86 | 26.09 | 26.34 | 1,966,677 | +0.06(+0.23%) |
Mar 06, 2024 | 26.64 | 26.97 | 26.02 | 26.28 | 1,715,704 | -0.22(-0.83%) |
Mar 05, 2024 | 26.64 | 27.40 | 26.33 | 26.50 | 2,149,069 | -0.77(-2.82%) |
Mar 04, 2024 | 28.15 | 28.24 | 26.87 | 27.27 | 2,132,837 | -0.98(-3.47%) |
Mar 01, 2024 | 28.33 | 29.18 | 27.74 | 28.25 | 2,305,962 | -0.14(-0.49%) |
Feb 29, 2024 | 29.53 | 29.53 | 28.02 | 28.39 | 2,914,245 | -0.46(-1.59%) |
Feb 28, 2024 | 31.47 | 31.54 | 28.15 | 28.85 | 6,130,890 | +4.33(+17.66%) |
Feb 27, 2024 | 24.44 | 24.78 | 24.08 | 24.52 | 2,959,487 | +0.40(+1.66%) |
Feb 26, 2024 | 23.37 | 24.20 | 23.18 | 24.12 | 2,070,291 | +0.73(+3.12%) |
Feb 23, 2024 | 23.03 | 23.50 | 22.88 | 23.39 | 1,358,406 | +0.39(+1.70%) |
Feb 22, 2024 | 22.73 | 23.17 | 22.40 | 23.00 | 1,946,697 | +0.84(+3.79%) |
Feb 21, 2024 | 22.50 | 22.62 | 22.00 | 22.16 | 1,133,534 | -0.61(-2.68%) |
Feb 20, 2024 | 22.38 | 22.90 | 22.38 | 22.77 | 736,413 | -0.10(-0.44%) |
Feb 16, 2024 | 22.71 | 23.09 | 22.27 | 22.87 | 1,264,708 | +0.00(+0.00%) |
Feb 15, 2024 | 22.83 | 23.16 | 22.67 | 22.87 | 839,071 | +0.22(+0.97%) |
Feb 14, 2024 | 22.00 | 22.82 | 21.92 | 22.65 | 906,215 | +0.96(+4.43%) |
Feb 13, 2024 | 21.69 | 22.70 | 21.48 | 21.69 | 1,095,073 | -1.10(-4.83%) |
Feb 12, 2024 | 22.48 | 23.34 | 22.42 | 22.79 | 1,259,495 | +0.42(+1.88%) |
Feb 09, 2024 | 21.97 | 22.46 | 21.88 | 22.37 | 1,403,839 | +0.66(+3.04%) |
Feb 08, 2024 | 21.65 | 21.93 | 21.40 | 21.71 | 1,219,069 | +0.01(+0.05%) |
Feb 07, 2024 | 21.88 | 22.03 | 21.35 | 21.70 | 1,204,845 | -0.18(-0.82%) |
Feb 06, 2024 | 21.81 | 22.18 | 21.55 | 21.88 | 1,089,396 | +0.41(+1.91%) |
Feb 05, 2024 | 21.58 | 21.68 | 21.07 | 21.47 | 827,050 | -0.47(-2.14%) |
Feb 02, 2024 | 21.61 | 22.12 | 21.30 | 21.94 | 853,470 | +0.04(+0.18%) |
Feb 01, 2024 | 21.49 | 21.92 | 21.11 | 21.90 | 870,919 | +0.53(+2.48%) |
Jan 31, 2024 | 21.58 | 22.37 | 21.33 | 21.37 | 1,252,366 | -0.33(-1.52%) |
Jan 30, 2024 | 22.12 | 22.32 | 21.38 | 21.70 | 1,104,108 | -0.47(-2.12%) |
Jan 29, 2024 | 22.71 | 22.75 | 21.68 | 22.17 | 1,661,322 | +0.83(+3.89%) |
Jan 26, 2024 | 20.96 | 21.80 | 20.94 | 21.34 | 1,598,977 | +0.51(+2.45%) |
Jan 25, 2024 | 21.19 | 21.23 | 20.66 | 20.83 | 870,776 | -0.04(-0.19%) |
Jan 24, 2024 | 21.49 | 21.49 | 20.73 | 20.87 | 1,776,374 | -0.26(-1.23%) |
Jan 23, 2024 | 20.94 | 21.42 | 20.86 | 21.13 | 1,509,109 | +0.63(+3.07%) |
Jan 22, 2024 | 20.27 | 21.04 | 19.97 | 20.50 | 2,066,118 | +0.72(+3.64%) |
Jan 19, 2024 | 19.80 | 20.44 | 19.36 | 19.78 | 3,550,593 | +0.05(+0.25%) |
Jan 18, 2024 | 20.29 | 20.41 | 19.47 | 19.73 | 2,928,670 | -0.42(-2.08%) |
Jan 17, 2024 | 19.91 | 20.17 | 19.63 | 20.15 | 1,608,405 | -0.15(-0.74%) |
Jan 16, 2024 | 20.31 | 20.46 | 20.15 | 20.30 | 1,504,023 | -0.39(-1.88%) |
Jan 12, 2024 | 21.45 | 21.71 | 20.48 | 20.69 | 1,401,008 | -0.55(-2.59%) |
Jan 11, 2024 | 21.52 | 21.58 | 20.89 | 21.24 | 2,226,064 | -0.24(-1.12%) |
Jan 10, 2024 | 21.95 | 21.95 | 21.28 | 21.48 | 1,408,634 | -0.50(-2.27%) |
Jan 09, 2024 | 22.30 | 22.54 | 21.93 | 21.98 | 1,371,368 | -0.85(-3.72%) |
Jan 08, 2024 | 22.02 | 22.89 | 22.02 | 22.83 | 2,092,064 | +0.98(+4.49%) |
Jan 05, 2024 | 21.31 | 21.93 | 21.25 | 21.85 | 1,061,776 | +0.34(+1.58%) |
Jan 04, 2024 | 21.74 | 21.74 | 20.91 | 21.51 | 1,426,489 | +0.06(+0.28%) |
Jan 03, 2024 | 22.66 | 22.66 | 21.27 | 21.45 | 1,355,598 | -1.30(-5.71%) |