Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 22.34 | 22.40 | 22.26 | 22.35 | 47,690 | -0.43(-1.89%) |
Mar 27, 2024 | 22.59 | 22.78 | 22.59 | 22.78 | 54,879 | -0.02(-0.09%) |
Mar 26, 2024 | 22.84 | 22.92 | 22.72 | 22.80 | 29,841 | +0.07(+0.29%) |
Mar 25, 2024 | 22.92 | 23.04 | 22.72 | 22.73 | 41,944 | -0.55(-2.34%) |
Mar 22, 2024 | 23.38 | 23.43 | 23.23 | 23.28 | 76,169 | -0.14(-0.62%) |
Mar 21, 2024 | 23.32 | 23.50 | 23.32 | 23.43 | 36,724 | +0.12(+0.49%) |
Mar 20, 2024 | 23.08 | 23.33 | 22.93 | 23.31 | 120,374 | +0.20(+0.87%) |
Mar 19, 2024 | 22.91 | 23.14 | 22.89 | 23.11 | 36,441 | +0.11(+0.48%) |
Mar 18, 2024 | 23.30 | 23.30 | 22.96 | 23.00 | 59,787 | -0.41(-1.75%) |
Mar 15, 2024 | 23.45 | 23.50 | 23.38 | 23.41 | 47,855 | +0.24(+1.04%) |
Mar 14, 2024 | 23.33 | 23.33 | 23.03 | 23.17 | 28,470 | -0.13(-0.56%) |
Mar 13, 2024 | 23.25 | 23.39 | 23.24 | 23.30 | 31,467 | -0.01(-0.04%) |
Mar 12, 2024 | 22.95 | 23.31 | 22.95 | 23.31 | 30,110 | +0.36(+1.57%) |
Mar 11, 2024 | 22.94 | 23.00 | 22.78 | 22.95 | 34,493 | -0.10(-0.43%) |
Mar 08, 2024 | 23.35 | 23.38 | 23.04 | 23.05 | 43,547 | -0.04(-0.17%) |
Mar 07, 2024 | 22.87 | 23.10 | 22.84 | 23.09 | 66,048 | +0.29(+1.27%) |
Mar 06, 2024 | 22.65 | 22.86 | 22.60 | 22.80 | 41,391 | +0.46(+2.06%) |
Mar 05, 2024 | 22.32 | 22.46 | 22.23 | 22.34 | 39,990 | -0.05(-0.22%) |
Mar 04, 2024 | 22.43 | 22.46 | 22.35 | 22.39 | 45,212 | -0.32(-1.41%) |
Mar 01, 2024 | 22.55 | 22.71 | 22.41 | 22.71 | 39,571 | +0.22(+0.98%) |
Feb 29, 2024 | 22.52 | 22.63 | 22.41 | 22.49 | 68,951 | +0.07(+0.31%) |
Feb 28, 2024 | 22.27 | 22.44 | 22.27 | 22.42 | 48,375 | +0.04(+0.18%) |
Feb 27, 2024 | 22.36 | 22.44 | 22.30 | 22.38 | 42,354 | +0.08(+0.36%) |
Feb 26, 2024 | 22.23 | 22.32 | 22.21 | 22.30 | 27,388 | -0.03(-0.13%) |
Feb 23, 2024 | 22.28 | 22.43 | 22.28 | 22.33 | 46,079 | +0.28(+1.27%) |
Feb 22, 2024 | 21.94 | 22.05 | 21.92 | 22.05 | 81,759 | +0.13(+0.59%) |
Feb 21, 2024 | 21.71 | 21.97 | 21.67 | 21.92 | 41,806 | +0.49(+2.29%) |
Feb 20, 2024 | 21.36 | 21.50 | 21.36 | 21.43 | 40,319 | +0.09(+0.42%) |
Feb 16, 2024 | 21.35 | 21.49 | 21.34 | 21.34 | 46,507 | +0.23(+1.09%) |
Feb 15, 2024 | 21.02 | 21.16 | 20.96 | 21.11 | 86,049 | +0.44(+2.13%) |
Feb 14, 2024 | 20.54 | 20.68 | 20.54 | 20.67 | 58,406 | +0.36(+1.77%) |
Feb 13, 2024 | 20.32 | 20.49 | 20.21 | 20.31 | 49,910 | -0.33(-1.60%) |
Feb 12, 2024 | 20.49 | 20.69 | 20.49 | 20.64 | 72,450 | +0.19(+0.93%) |
Feb 09, 2024 | 20.44 | 20.46 | 20.31 | 20.45 | 60,288 | -0.24(-1.16%) |
Feb 08, 2024 | 20.64 | 20.71 | 20.56 | 20.69 | 60,939 | -0.01(-0.06%) |
Feb 07, 2024 | 20.69 | 20.73 | 20.55 | 20.70 | 30,268 | -0.02(-0.09%) |
Feb 06, 2024 | 20.51 | 20.73 | 20.51 | 20.72 | 52,552 | +0.45(+2.22%) |
Feb 05, 2024 | 20.47 | 20.47 | 20.16 | 20.27 | 59,082 | -0.75(-3.57%) |
Feb 02, 2024 | 21.01 | 21.15 | 20.92 | 21.02 | 40,960 | -0.09(-0.43%) |
Feb 01, 2024 | 21.00 | 21.14 | 20.89 | 21.11 | 32,281 | +0.19(+0.91%) |
Jan 31, 2024 | 21.29 | 21.32 | 20.90 | 20.92 | 41,311 | -0.01(-0.04%) |
Jan 30, 2024 | 20.72 | 20.95 | 20.72 | 20.93 | 43,276 | +0.04(+0.18%) |
Jan 29, 2024 | 20.59 | 20.89 | 20.59 | 20.89 | 41,181 | +0.09(+0.43%) |
Jan 26, 2024 | 20.87 | 20.90 | 20.76 | 20.80 | 34,183 | -0.27(-1.28%) |
Jan 25, 2024 | 20.65 | 21.07 | 20.65 | 21.07 | 33,563 | +0.86(+4.26%) |
Jan 24, 2024 | 20.43 | 20.43 | 20.21 | 20.21 | 72,354 | -0.07(-0.35%) |
Jan 23, 2024 | 20.27 | 20.41 | 20.21 | 20.28 | 54,365 | +0.33(+1.65%) |
Jan 22, 2024 | 19.99 | 20.13 | 19.94 | 19.95 | 53,082 | +0.17(+0.86%) |
Jan 19, 2024 | 19.64 | 19.80 | 19.55 | 19.78 | 56,372 | -0.01(-0.05%) |
Jan 18, 2024 | 19.78 | 19.88 | 19.68 | 19.79 | 112,358 | +0.15(+0.76%) |
Jan 17, 2024 | 19.53 | 19.64 | 19.47 | 19.64 | 659,450 | -0.43(-2.14%) |
Jan 16, 2024 | 20.17 | 20.25 | 20.06 | 20.07 | 378,514 | -0.89(-4.25%) |
Jan 12, 2024 | 20.93 | 21.05 | 20.86 | 20.96 | 66,240 | +0.28(+1.35%) |
Jan 11, 2024 | 20.76 | 20.79 | 20.47 | 20.68 | 384,849 | +0.17(+0.83%) |
Jan 10, 2024 | 20.32 | 20.56 | 20.32 | 20.51 | 34,435 | +0.02(+0.10%) |
Jan 09, 2024 | 20.54 | 20.55 | 20.39 | 20.49 | 53,970 | -0.39(-1.87%) |
Jan 08, 2024 | 20.83 | 20.89 | 20.77 | 20.88 | 622,087 | +0.12(+0.58%) |
Jan 05, 2024 | 20.67 | 21.03 | 20.67 | 20.76 | 48,284 | +0.07(+0.34%) |
Jan 04, 2024 | 20.69 | 20.86 | 20.62 | 20.69 | 29,927 | +0.03(+0.15%) |
Jan 03, 2024 | 20.67 | 20.73 | 20.55 | 20.66 | 25,086 | -0.64(-2.98%) |