Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 23.93 | 23.82 | 23.82 | 23.73 | 2,953,471 | -0.13(-0.54%) |
Mar 27, 2024 | 23.78 | 23.90 | 23.66 | 23.86 | 1,615,533 | +0.25(+1.06%) |
Mar 26, 2024 | 23.70 | 23.80 | 23.58 | 23.61 | 1,879,787 | -0.09(-0.38%) |
Mar 25, 2024 | 23.75 | 23.93 | 23.65 | 23.70 | 2,257,651 | -0.08(-0.34%) |
Mar 22, 2024 | 24.02 | 24.05 | 23.77 | 23.78 | 1,933,633 | -0.14(-0.59%) |
Mar 21, 2024 | 23.82 | 24.07 | 23.56 | 23.92 | 2,685,865 | +0.21(+0.89%) |
Mar 20, 2024 | 23.41 | 23.73 | 23.28 | 23.71 | 2,231,757 | +0.24(+1.02%) |
Mar 19, 2024 | 23.19 | 23.51 | 23.18 | 23.47 | 2,407,714 | +0.30(+1.29%) |
Mar 18, 2024 | 23.14 | 23.42 | 23.06 | 23.17 | 2,385,578 | +0.19(+0.83%) |
Mar 15, 2024 | 22.62 | 23.02 | 22.55 | 22.98 | 4,872,380 | +0.37(+1.64%) |
Mar 14, 2024 | 23.02 | 23.10 | 22.40 | 22.61 | 2,471,544 | -0.46(-1.99%) |
Mar 13, 2024 | 22.77 | 23.19 | 22.77 | 23.07 | 2,642,630 | +0.38(+1.67%) |
Mar 12, 2024 | 22.42 | 22.70 | 22.32 | 22.69 | 2,492,894 | +0.23(+1.02%) |
Mar 11, 2024 | 22.33 | 22.59 | 22.23 | 22.46 | 2,164,240 | +0.25(+1.13%) |
Mar 08, 2024 | 22.12 | 22.38 | 22.05 | 22.21 | 1,342,936 | +0.12(+0.54%) |
Mar 07, 2024 | 22.49 | 22.51 | 22.08 | 22.09 | 2,357,789 | -0.29(-1.30%) |
Mar 06, 2024 | 22.33 | 22.54 | 22.30 | 22.38 | 1,878,970 | +0.12(+0.54%) |
Mar 05, 2024 | 22.57 | 22.80 | 22.24 | 22.26 | 2,457,044 | -0.29(-1.29%) |
Mar 04, 2024 | 22.48 | 22.66 | 22.23 | 22.55 | 2,374,976 | +0.31(+1.39%) |
Mar 01, 2024 | 22.01 | 22.63 | 22.01 | 22.24 | 3,445,479 | +0.34(+1.55%) |
Feb 29, 2024 | 22.08 | 22.25 | 21.87 | 21.90 | 3,441,508 | -0.01(-0.05%) |
Feb 28, 2024 | 21.64 | 22.04 | 21.49 | 21.91 | 2,586,317 | +0.20(+0.92%) |
Feb 27, 2024 | 21.97 | 22.02 | 21.61 | 21.71 | 2,764,779 | -0.25(-1.14%) |
Feb 26, 2024 | 21.49 | 21.99 | 21.49 | 21.96 | 2,255,069 | +0.43(+2.00%) |
Feb 23, 2024 | 21.29 | 21.78 | 21.14 | 21.53 | 2,797,521 | +0.82(+3.96%) |
Feb 22, 2024 | 20.72 | 20.88 | 20.48 | 20.71 | 1,807,487 | -0.01(-0.05%) |
Feb 21, 2024 | 20.59 | 20.78 | 20.57 | 20.72 | 1,977,712 | +0.09(+0.44%) |
Feb 20, 2024 | 20.45 | 20.81 | 20.43 | 20.63 | 2,089,184 | +0.15(+0.73%) |
Feb 16, 2024 | 20.56 | 20.84 | 20.38 | 20.48 | 2,415,313 | -0.11(-0.53%) |
Feb 15, 2024 | 20.52 | 20.93 | 20.43 | 20.59 | 2,436,982 | +0.20(+0.98%) |
Feb 14, 2024 | 20.27 | 20.58 | 20.21 | 20.39 | 2,114,038 | +0.16(+0.79%) |
Feb 13, 2024 | 20.30 | 20.70 | 20.15 | 20.23 | 2,593,775 | -0.16(-0.78%) |
Feb 12, 2024 | 20.24 | 20.45 | 20.02 | 20.39 | 3,517,520 | +0.17(+0.84%) |
Feb 09, 2024 | 20.30 | 20.42 | 20.11 | 20.22 | 2,423,668 | +0.05(+0.25%) |
Feb 08, 2024 | 20.18 | 20.69 | 20.11 | 20.17 | 3,078,818 | -0.01(-0.05%) |
Feb 07, 2024 | 21.09 | 21.23 | 20.15 | 20.18 | 3,376,200 | -1.65(-7.56%) |
Feb 06, 2024 | 21.36 | 21.89 | 21.36 | 21.83 | 1,910,829 | +0.43(+2.01%) |
Feb 05, 2024 | 21.29 | 21.54 | 21.18 | 21.40 | 1,182,440 | -0.09(-0.42%) |
Feb 02, 2024 | 21.75 | 21.75 | 21.36 | 21.49 | 1,208,491 | -0.26(-1.20%) |
Feb 01, 2024 | 21.75 | 21.88 | 21.54 | 21.75 | 1,472,352 | -0.01(-0.05%) |
Jan 31, 2024 | 21.93 | 22.05 | 21.74 | 21.76 | 1,516,773 | -0.13(-0.59%) |
Jan 30, 2024 | 21.97 | 22.01 | 21.73 | 21.89 | 2,816,890 | +0.00(+0.00%) |
Jan 29, 2024 | 21.89 | 22.02 | 21.82 | 21.89 | 1,473,162 | -0.23(-1.04%) |
Jan 26, 2024 | 22.30 | 22.36 | 22.04 | 22.12 | 1,159,511 | +0.03(+0.14%) |
Jan 25, 2024 | 22.14 | 22.45 | 21.85 | 22.09 | 3,017,588 | -0.02(-0.09%) |
Jan 24, 2024 | 22.61 | 22.70 | 22.05 | 22.11 | 2,892,461 | -0.50(-2.21%) |
Jan 23, 2024 | 22.60 | 22.70 | 22.30 | 22.61 | 1,377,345 | -0.03(-0.13%) |
Jan 22, 2024 | 22.50 | 22.79 | 22.37 | 22.64 | 2,701,251 | +0.16(+0.71%) |
Jan 19, 2024 | 22.29 | 22.48 | 22.03 | 22.48 | 1,976,009 | +0.21(+0.94%) |
Jan 18, 2024 | 22.47 | 22.47 | 21.96 | 22.27 | 1,649,768 | -0.27(-1.20%) |
Jan 17, 2024 | 22.49 | 22.70 | 22.22 | 22.54 | 1,706,484 | +0.00(+0.00%) |
Jan 16, 2024 | 22.60 | 22.63 | 22.30 | 22.54 | 1,505,771 | -0.16(-0.70%) |
Jan 12, 2024 | 22.59 | 22.96 | 22.52 | 22.70 | 1,641,257 | +0.29(+1.29%) |
Jan 11, 2024 | 22.68 | 22.78 | 22.36 | 22.41 | 2,612,331 | -0.45(-1.97%) |
Jan 10, 2024 | 23.38 | 23.69 | 22.77 | 22.86 | 3,050,229 | -0.41(-1.76%) |
Jan 09, 2024 | 22.70 | 23.36 | 22.60 | 23.27 | 3,042,672 | +0.73(+3.24%) |
Jan 08, 2024 | 20.36 | 22.57 | 19.20 | 22.54 | 5,821,987 | -0.70(-3.01%) |
Jan 05, 2024 | 23.50 | 23.50 | 23.10 | 23.24 | 2,430,336 | -0.37(-1.57%) |
Jan 04, 2024 | 23.74 | 23.96 | 23.57 | 23.61 | 2,217,088 | -0.13(-0.55%) |
Jan 03, 2024 | 23.85 | 23.98 | 23.56 | 23.74 | 2,059,074 | -0.19(-0.79%) |