Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 23.76 | 24.19 | 24.02 | 24.13 | 2,611,303 | +0.37(+1.57%) |
Mar 27, 2024 | 23.48 | 23.76 | 23.43 | 23.76 | 2,100,733 | +0.42(+1.81%) |
Mar 26, 2024 | 23.72 | 23.72 | 23.24 | 23.33 | 1,686,294 | -0.24(-1.00%) |
Mar 25, 2024 | 23.73 | 23.97 | 23.36 | 23.57 | 1,662,285 | -0.05(-0.21%) |
Mar 22, 2024 | 24.25 | 24.25 | 23.54 | 23.62 | 1,416,161 | -0.45(-1.88%) |
Mar 21, 2024 | 24.54 | 24.66 | 23.99 | 24.07 | 1,539,132 | -0.29(-1.17%) |
Mar 20, 2024 | 23.94 | 24.37 | 23.80 | 24.36 | 1,048,568 | +0.39(+1.64%) |
Mar 19, 2024 | 23.76 | 24.09 | 23.70 | 23.96 | 3,026,709 | +0.25(+1.04%) |
Mar 18, 2024 | 23.68 | 23.80 | 23.46 | 23.72 | 1,762,763 | +0.05(+0.21%) |
Mar 15, 2024 | 23.72 | 24.19 | 23.59 | 23.67 | 4,777,598 | -0.18(-0.74%) |
Mar 14, 2024 | 24.30 | 24.54 | 23.75 | 23.85 | 1,644,213 | -0.81(-3.29%) |
Mar 13, 2024 | 24.72 | 25.03 | 24.59 | 24.66 | 1,472,931 | -0.08(-0.31%) |
Mar 12, 2024 | 24.56 | 24.84 | 24.41 | 24.73 | 1,330,345 | -0.03(-0.12%) |
Mar 11, 2024 | 24.22 | 24.84 | 24.22 | 24.76 | 1,482,625 | +0.48(+2.00%) |
Mar 08, 2024 | 24.30 | 24.61 | 24.12 | 24.28 | 1,970,437 | +0.16(+0.64%) |
Mar 07, 2024 | 24.00 | 24.25 | 23.90 | 24.12 | 2,450,071 | +0.35(+1.47%) |
Mar 06, 2024 | 24.65 | 24.65 | 23.74 | 23.78 | 3,276,175 | -0.54(-2.23%) |
Mar 05, 2024 | 24.12 | 24.78 | 24.11 | 24.32 | 1,961,615 | +0.18(+0.76%) |
Mar 04, 2024 | 23.73 | 24.18 | 23.68 | 24.13 | 1,497,809 | +0.30(+1.26%) |
Mar 01, 2024 | 23.82 | 24.05 | 23.41 | 23.83 | 1,316,034 | +0.12(+0.49%) |
Feb 29, 2024 | 23.88 | 24.02 | 23.52 | 23.72 | 2,322,277 | +0.02(+0.08%) |
Feb 28, 2024 | 23.22 | 23.82 | 23.13 | 23.70 | 1,711,621 | +0.25(+1.07%) |
Feb 27, 2024 | 23.04 | 23.46 | 22.95 | 23.45 | 1,305,083 | +0.60(+2.63%) |
Feb 26, 2024 | 23.25 | 23.38 | 22.60 | 22.85 | 1,284,289 | -0.56(-2.40%) |
Feb 23, 2024 | 23.51 | 23.62 | 23.30 | 23.41 | 992,311 | -0.16(-0.70%) |
Feb 22, 2024 | 23.74 | 23.74 | 23.25 | 23.57 | 1,477,515 | -0.18(-0.77%) |
Feb 21, 2024 | 23.58 | 23.87 | 23.45 | 23.76 | 1,644,689 | +0.03(+0.12%) |
Feb 20, 2024 | 23.43 | 23.77 | 23.30 | 23.73 | 1,789,832 | +0.15(+0.62%) |
Feb 16, 2024 | 23.27 | 23.78 | 23.03 | 23.58 | 1,382,017 | +0.05(+0.21%) |
Feb 15, 2024 | 23.17 | 23.83 | 23.14 | 23.53 | 2,199,763 | +0.59(+2.58%) |
Feb 14, 2024 | 22.48 | 22.97 | 22.19 | 22.94 | 2,132,628 | +0.70(+3.14%) |
Feb 13, 2024 | 22.72 | 22.80 | 21.95 | 22.24 | 1,923,403 | -1.01(-4.33%) |
Feb 12, 2024 | 22.92 | 23.34 | 22.92 | 23.25 | 1,468,216 | +0.43(+1.87%) |
Feb 09, 2024 | 22.63 | 22.87 | 22.48 | 22.83 | 1,345,678 | +0.14(+0.60%) |
Feb 08, 2024 | 22.52 | 22.85 | 22.33 | 22.69 | 1,851,894 | +0.09(+0.39%) |
Feb 07, 2024 | 23.08 | 23.08 | 22.55 | 22.60 | 2,019,716 | -0.41(-1.77%) |
Feb 06, 2024 | 23.07 | 23.22 | 22.83 | 23.01 | 2,655,775 | -0.10(-0.42%) |
Feb 05, 2024 | 23.35 | 23.42 | 22.74 | 23.11 | 2,375,072 | -0.67(-2.81%) |
Feb 02, 2024 | 23.91 | 24.22 | 23.25 | 23.78 | 2,733,418 | -0.54(-2.23%) |
Feb 01, 2024 | 22.03 | 24.35 | 21.71 | 24.32 | 7,352,280 | +2.87(+13.37%) |
Jan 31, 2024 | 21.99 | 22.14 | 21.39 | 21.45 | 3,823,368 | -0.32(-1.47%) |
Jan 30, 2024 | 22.08 | 22.19 | 21.72 | 21.77 | 2,724,421 | -0.48(-2.18%) |
Jan 29, 2024 | 22.51 | 22.54 | 22.11 | 22.25 | 2,212,153 | -0.19(-0.86%) |
Jan 26, 2024 | 22.39 | 22.66 | 22.26 | 22.45 | 1,471,042 | +0.22(+1.00%) |
Jan 25, 2024 | 22.26 | 22.42 | 21.98 | 22.23 | 1,214,028 | +0.32(+1.46%) |
Jan 24, 2024 | 22.56 | 22.64 | 21.85 | 21.91 | 1,355,280 | -0.30(-1.35%) |
Jan 23, 2024 | 22.23 | 22.61 | 21.87 | 22.21 | 1,934,876 | +0.22(+1.01%) |
Jan 22, 2024 | 21.56 | 22.09 | 21.44 | 21.98 | 2,401,338 | +0.57(+2.67%) |
Jan 19, 2024 | 21.33 | 21.49 | 21.09 | 21.41 | 1,577,234 | +0.17(+0.82%) |
Jan 18, 2024 | 21.51 | 21.58 | 21.00 | 21.24 | 2,240,350 | -0.44(-2.01%) |
Jan 17, 2024 | 21.92 | 22.08 | 21.33 | 21.67 | 1,900,357 | -0.56(-2.53%) |
Jan 16, 2024 | 22.93 | 22.87 | 22.23 | 22.23 | 1,471,923 | -0.73(-3.16%) |
Jan 12, 2024 | 23.33 | 23.47 | 22.90 | 22.96 | 1,185,925 | -0.02(-0.08%) |
Jan 11, 2024 | 23.60 | 23.63 | 22.97 | 22.98 | 1,236,142 | -0.71(-2.99%) |
Jan 10, 2024 | 23.64 | 23.86 | 23.62 | 23.69 | 1,101,268 | +0.02(+0.08%) |
Jan 09, 2024 | 23.82 | 23.83 | 23.52 | 23.67 | 2,105,829 | -0.38(-1.57%) |
Jan 08, 2024 | 24.05 | 24.30 | 23.95 | 24.05 | 1,603,076 | -0.13(-0.52%) |
Jan 05, 2024 | 23.89 | 24.54 | 23.86 | 24.17 | 3,453,237 | +0.11(+0.44%) |
Jan 04, 2024 | 24.09 | 24.22 | 23.81 | 24.07 | 1,735,041 | +0.07(+0.28%) |
Jan 03, 2024 | 23.85 | 24.24 | 23.62 | 24.00 | 1,997,503 | -0.14(-0.56%) |