Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 26.45 | 26.25 | 26.20 | 26.32 | 729,977 | -0.16(-0.60%) |
Mar 27, 2024 | 27.15 | 27.15 | 26.08 | 26.48 | 519,891 | -0.42(-1.56%) |
Mar 26, 2024 | 26.41 | 27.11 | 26.39 | 26.90 | 985,552 | +0.66(+2.52%) |
Mar 25, 2024 | 25.94 | 26.63 | 25.88 | 26.24 | 572,201 | +0.14(+0.54%) |
Mar 22, 2024 | 26.40 | 26.57 | 25.71 | 26.10 | 854,965 | -0.20(-0.76%) |
Mar 21, 2024 | 25.95 | 27.09 | 25.68 | 26.30 | 2,126,742 | +1.53(+6.18%) |
Mar 20, 2024 | 23.34 | 24.91 | 23.14 | 24.77 | 1,605,161 | +1.85(+8.07%) |
Mar 19, 2024 | 23.44 | 23.44 | 22.77 | 22.92 | 898,867 | +0.14(+0.61%) |
Mar 18, 2024 | 22.71 | 23.17 | 22.40 | 22.78 | 1,351,619 | +0.62(+2.80%) |
Mar 15, 2024 | 22.23 | 22.67 | 21.88 | 22.16 | 6,677,082 | -0.51(-2.25%) |
Mar 14, 2024 | 22.71 | 22.99 | 22.20 | 22.67 | 933,989 | -0.15(-0.66%) |
Mar 13, 2024 | 23.15 | 23.42 | 22.80 | 22.82 | 702,274 | -0.62(-2.65%) |
Mar 12, 2024 | 23.14 | 23.50 | 22.44 | 23.44 | 929,411 | +0.43(+1.85%) |
Mar 11, 2024 | 23.16 | 23.41 | 22.84 | 23.02 | 628,489 | -0.56(-2.40%) |
Mar 08, 2024 | 24.31 | 24.43 | 23.21 | 23.58 | 622,002 | -0.61(-2.52%) |
Mar 07, 2024 | 23.75 | 24.67 | 23.59 | 24.19 | 944,250 | +0.65(+2.76%) |
Mar 06, 2024 | 23.58 | 23.91 | 23.14 | 23.54 | 714,201 | +0.40(+1.73%) |
Mar 05, 2024 | 22.87 | 23.34 | 22.72 | 23.14 | 424,162 | +0.09(+0.39%) |
Mar 04, 2024 | 22.79 | 23.45 | 22.62 | 23.05 | 953,687 | +0.53(+2.35%) |
Mar 01, 2024 | 21.42 | 22.55 | 21.38 | 22.52 | 1,032,735 | +1.25(+5.88%) |
Feb 29, 2024 | 21.20 | 21.50 | 21.00 | 21.27 | 1,284,051 | +0.47(+2.26%) |
Feb 28, 2024 | 20.37 | 21.13 | 20.34 | 20.80 | 605,224 | +0.11(+0.53%) |
Feb 27, 2024 | 20.99 | 21.19 | 20.67 | 20.69 | 544,044 | -0.11(-0.53%) |
Feb 26, 2024 | 20.59 | 20.98 | 20.51 | 20.80 | 557,294 | +0.33(+1.61%) |
Feb 23, 2024 | 20.48 | 20.92 | 20.28 | 20.47 | 473,260 | -0.08(-0.39%) |
Feb 22, 2024 | 20.35 | 20.74 | 20.10 | 20.55 | 721,859 | +0.83(+4.21%) |
Feb 21, 2024 | 19.56 | 19.88 | 19.24 | 19.72 | 786,722 | -0.18(-0.90%) |
Feb 20, 2024 | 20.13 | 20.53 | 19.81 | 19.90 | 768,971 | -0.66(-3.21%) |
Feb 16, 2024 | 21.31 | 21.53 | 20.50 | 20.56 | 718,737 | -0.72(-3.38%) |
Feb 15, 2024 | 21.80 | 21.84 | 21.07 | 21.28 | 690,312 | -0.42(-1.94%) |
Feb 14, 2024 | 21.69 | 22.01 | 21.66 | 21.70 | 525,305 | +0.14(+0.65%) |
Feb 13, 2024 | 21.67 | 22.15 | 21.26 | 21.56 | 753,842 | -1.03(-4.56%) |
Feb 12, 2024 | 22.84 | 22.91 | 22.45 | 22.59 | 664,484 | -0.26(-1.14%) |
Feb 09, 2024 | 22.15 | 22.91 | 22.09 | 22.85 | 649,604 | +0.86(+3.91%) |
Feb 08, 2024 | 21.13 | 22.20 | 21.13 | 21.99 | 756,599 | +1.06(+5.06%) |
Feb 07, 2024 | 20.86 | 21.25 | 20.45 | 20.93 | 619,320 | +0.18(+0.89%) |
Feb 06, 2024 | 20.50 | 20.83 | 20.23 | 20.75 | 523,313 | +0.20(+0.95%) |
Feb 05, 2024 | 20.18 | 20.71 | 19.99 | 20.55 | 721,276 | +0.40(+1.99%) |
Feb 02, 2024 | 19.54 | 20.28 | 19.33 | 20.15 | 606,163 | +0.53(+2.70%) |
Feb 01, 2024 | 19.70 | 19.86 | 19.08 | 19.62 | 991,888 | -0.03(-0.15%) |
Jan 31, 2024 | 20.56 | 20.63 | 19.64 | 19.65 | 822,967 | -1.22(-5.85%) |
Jan 30, 2024 | 21.42 | 21.42 | 20.79 | 20.87 | 595,025 | -0.55(-2.57%) |
Jan 29, 2024 | 21.13 | 21.42 | 20.79 | 21.42 | 663,967 | +0.34(+1.61%) |
Jan 26, 2024 | 21.60 | 21.70 | 21.04 | 21.08 | 791,374 | -0.95(-4.31%) |
Jan 25, 2024 | 22.40 | 22.40 | 21.84 | 22.03 | 691,351 | -0.16(-0.72%) |
Jan 24, 2024 | 22.89 | 22.89 | 22.03 | 22.19 | 858,731 | -0.60(-2.63%) |
Jan 23, 2024 | 23.00 | 23.16 | 22.65 | 22.79 | 1,540,395 | +0.17(+0.75%) |
Jan 22, 2024 | 23.00 | 23.29 | 21.75 | 22.62 | 3,214,806 | -0.27(-1.18%) |
Jan 19, 2024 | 22.86 | 23.18 | 22.51 | 22.89 | 1,402,063 | +0.23(+1.02%) |
Jan 18, 2024 | 22.00 | 22.68 | 21.82 | 22.66 | 1,620,406 | +1.06(+4.91%) |
Jan 17, 2024 | 20.97 | 21.62 | 20.72 | 21.60 | 1,009,828 | +0.29(+1.36%) |
Jan 16, 2024 | 21.33 | 21.50 | 20.95 | 21.31 | 963,753 | -0.10(-0.47%) |
Jan 12, 2024 | 20.82 | 21.48 | 20.70 | 21.41 | 1,063,632 | +0.82(+3.98%) |
Jan 11, 2024 | 20.50 | 21.09 | 20.14 | 20.59 | 1,307,948 | +0.21(+1.03%) |
Jan 10, 2024 | 20.97 | 21.76 | 20.27 | 20.38 | 4,541,929 | +1.91(+10.34%) |
Jan 09, 2024 | 17.94 | 18.79 | 17.72 | 18.47 | 899,546 | +0.23(+1.26%) |
Jan 08, 2024 | 17.98 | 18.24 | 17.76 | 18.24 | 648,166 | +0.45(+2.53%) |
Jan 05, 2024 | 17.68 | 17.95 | 17.61 | 17.79 | 453,900 | +0.15(+0.85%) |
Jan 04, 2024 | 17.63 | 17.86 | 17.43 | 17.64 | 493,228 | +0.00(+0.00%) |
Jan 03, 2024 | 18.21 | 18.22 | 17.50 | 17.64 | 614,151 | -0.68(-3.71%) |