Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 26.74 | 27.59 | 26.57 | 27.28 | 286,283 | +0.36(+1.34%) |
Mar 27, 2024 | 26.64 | 27.35 | 26.64 | 26.92 | 52,743 | +0.29(+1.09%) |
Mar 26, 2024 | 25.87 | 26.87 | 25.87 | 26.63 | 53,045 | +0.68(+2.62%) |
Mar 25, 2024 | 26.95 | 26.95 | 25.57 | 25.95 | 87,090 | -0.90(-3.35%) |
Mar 22, 2024 | 25.78 | 27.24 | 25.78 | 26.85 | 118,107 | +1.52(+6.00%) |
Mar 21, 2024 | 25.44 | 25.59 | 25.07 | 25.33 | 35,974 | +0.01(+0.04%) |
Mar 20, 2024 | 24.88 | 25.40 | 24.77 | 25.32 | 40,862 | +0.61(+2.47%) |
Mar 19, 2024 | 24.21 | 25.14 | 24.21 | 24.71 | 29,369 | +0.22(+0.90%) |
Mar 18, 2024 | 24.64 | 25.10 | 24.34 | 24.49 | 37,055 | -0.23(-0.93%) |
Mar 15, 2024 | 24.25 | 25.02 | 24.16 | 24.72 | 65,395 | +0.22(+0.90%) |
Mar 14, 2024 | 25.10 | 25.10 | 24.40 | 24.50 | 28,944 | -0.45(-1.80%) |
Mar 13, 2024 | 24.59 | 25.11 | 24.54 | 24.95 | 34,124 | +0.41(+1.67%) |
Mar 12, 2024 | 23.93 | 24.59 | 23.67 | 24.54 | 35,035 | +0.49(+2.04%) |
Mar 11, 2024 | 24.09 | 24.20 | 23.73 | 24.05 | 19,280 | -0.33(-1.35%) |
Mar 08, 2024 | 24.70 | 24.99 | 24.05 | 24.38 | 40,947 | -0.10(-0.41%) |
Mar 07, 2024 | 24.26 | 24.64 | 24.00 | 24.48 | 35,034 | +0.58(+2.43%) |
Mar 06, 2024 | 24.00 | 24.41 | 23.70 | 23.90 | 29,874 | +0.02(+0.08%) |
Mar 05, 2024 | 23.64 | 24.03 | 23.41 | 23.88 | 38,293 | +0.29(+1.23%) |
Mar 04, 2024 | 23.71 | 23.95 | 23.46 | 23.59 | 24,887 | -0.12(-0.51%) |
Mar 01, 2024 | 23.29 | 24.14 | 23.29 | 23.71 | 47,192 | +0.02(+0.08%) |
Feb 29, 2024 | 23.91 | 24.07 | 23.54 | 23.69 | 25,990 | -0.07(-0.29%) |
Feb 28, 2024 | 23.43 | 24.13 | 23.40 | 23.76 | 39,177 | +0.31(+1.32%) |
Feb 27, 2024 | 24.14 | 24.20 | 23.04 | 23.45 | 40,246 | -0.52(-2.17%) |
Feb 26, 2024 | 24.01 | 24.50 | 23.91 | 23.97 | 41,843 | +0.08(+0.33%) |
Feb 23, 2024 | 22.73 | 23.94 | 22.67 | 23.89 | 73,588 | +1.11(+4.87%) |
Feb 22, 2024 | 23.17 | 23.27 | 22.78 | 22.78 | 39,533 | -0.32(-1.39%) |
Feb 21, 2024 | 23.70 | 23.91 | 22.78 | 23.10 | 63,394 | -0.71(-2.98%) |
Feb 20, 2024 | 23.90 | 24.07 | 23.64 | 23.81 | 36,156 | -0.31(-1.29%) |
Feb 16, 2024 | 24.29 | 24.98 | 23.72 | 24.12 | 78,246 | -0.08(-0.33%) |
Feb 15, 2024 | 24.78 | 24.79 | 23.66 | 24.20 | 115,440 | -0.57(-2.30%) |
Feb 14, 2024 | 22.66 | 24.82 | 22.40 | 24.77 | 277,511 | +2.32(+10.33%) |
Feb 13, 2024 | 22.50 | 22.50 | 22.09 | 22.45 | 50,174 | -0.41(-1.79%) |
Feb 12, 2024 | 22.75 | 22.88 | 22.54 | 22.86 | 54,964 | -0.07(-0.31%) |
Feb 09, 2024 | 23.00 | 23.02 | 22.48 | 22.93 | 63,756 | -0.01(-0.04%) |
Feb 08, 2024 | 21.75 | 22.94 | 21.73 | 22.94 | 86,566 | +1.18(+5.42%) |
Feb 07, 2024 | 22.25 | 22.25 | 21.72 | 21.76 | 70,133 | -0.34(-1.54%) |
Feb 06, 2024 | 21.96 | 22.15 | 21.78 | 22.10 | 86,835 | +0.14(+0.64%) |
Feb 05, 2024 | 22.69 | 23.50 | 20.71 | 21.96 | 181,511 | +2.18(+11.02%) |
Feb 02, 2024 | 19.16 | 19.84 | 19.16 | 19.78 | 59,338 | +0.52(+2.70%) |
Feb 01, 2024 | 19.42 | 19.70 | 18.89 | 19.26 | 66,596 | -0.20(-1.03%) |
Jan 31, 2024 | 19.73 | 19.93 | 19.35 | 19.46 | 44,675 | -0.37(-1.87%) |
Jan 30, 2024 | 19.76 | 20.02 | 19.52 | 19.83 | 35,858 | -0.10(-0.50%) |
Jan 29, 2024 | 20.24 | 20.27 | 19.69 | 19.93 | 62,837 | -0.51(-2.50%) |
Jan 26, 2024 | 19.95 | 20.46 | 19.77 | 20.44 | 72,825 | +0.64(+3.23%) |
Jan 25, 2024 | 19.80 | 19.85 | 19.64 | 19.80 | 23,252 | +0.24(+1.23%) |
Jan 24, 2024 | 19.99 | 20.10 | 19.49 | 19.56 | 21,835 | -0.45(-2.25%) |
Jan 23, 2024 | 19.72 | 20.18 | 19.72 | 20.01 | 89,405 | +0.29(+1.47%) |
Jan 22, 2024 | 19.55 | 19.84 | 19.30 | 19.72 | 53,032 | +0.22(+1.13%) |
Jan 19, 2024 | 19.31 | 19.55 | 18.93 | 19.50 | 65,054 | +0.20(+1.04%) |
Jan 18, 2024 | 20.50 | 20.50 | 19.20 | 19.30 | 97,198 | -1.07(-5.25%) |
Jan 17, 2024 | 19.45 | 21.00 | 19.45 | 20.37 | 129,009 | +0.46(+2.31%) |
Jan 16, 2024 | 19.59 | 20.13 | 19.30 | 19.91 | 97,710 | +0.41(+2.10%) |
Jan 12, 2024 | 19.18 | 19.52 | 18.84 | 19.50 | 38,944 | +0.53(+2.79%) |
Jan 11, 2024 | 18.87 | 19.25 | 18.61 | 18.97 | 36,231 | -0.03(-0.16%) |
Jan 10, 2024 | 18.20 | 19.25 | 18.20 | 19.00 | 37,343 | +0.37(+1.99%) |
Jan 09, 2024 | 18.51 | 18.72 | 18.32 | 18.63 | 34,177 | -0.17(-0.90%) |
Jan 08, 2024 | 19.32 | 19.32 | 18.15 | 18.80 | 52,054 | -0.60(-3.09%) |
Jan 05, 2024 | 19.28 | 19.68 | 19.06 | 19.40 | 65,656 | +0.16(+0.83%) |
Jan 04, 2024 | 18.79 | 19.27 | 18.79 | 19.24 | 49,646 | +0.38(+2.01%) |
Jan 03, 2024 | 19.36 | 19.36 | 18.80 | 18.86 | 32,442 | -0.41(-2.13%) |