Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 24.04 | 24.55 | 23.88 | 24.33 | 147,807 | +0.26(+1.08%) |
Mar 27, 2024 | 23.35 | 24.47 | 23.35 | 24.07 | 159,834 | +0.97(+4.20%) |
Mar 26, 2024 | 23.59 | 23.63 | 23.04 | 23.10 | 40,790 | -0.31(-1.32%) |
Mar 25, 2024 | 23.10 | 23.78 | 23.09 | 23.41 | 64,118 | +0.02(+0.09%) |
Mar 22, 2024 | 23.99 | 23.99 | 23.30 | 23.39 | 45,845 | -0.55(-2.30%) |
Mar 21, 2024 | 24.11 | 24.36 | 23.63 | 23.94 | 59,499 | +0.02(+0.08%) |
Mar 20, 2024 | 23.17 | 24.39 | 23.09 | 23.92 | 91,965 | +0.70(+3.01%) |
Mar 19, 2024 | 22.73 | 23.31 | 22.73 | 23.22 | 70,788 | +0.46(+2.02%) |
Mar 18, 2024 | 23.27 | 23.66 | 22.71 | 22.76 | 41,893 | -0.59(-2.53%) |
Mar 15, 2024 | 23.15 | 23.74 | 23.12 | 23.35 | 190,758 | +0.25(+1.08%) |
Mar 14, 2024 | 24.02 | 24.05 | 22.99 | 23.10 | 85,995 | -1.03(-4.27%) |
Mar 13, 2024 | 24.06 | 24.70 | 24.06 | 24.13 | 56,328 | -0.07(-0.29%) |
Mar 12, 2024 | 24.40 | 24.47 | 24.01 | 24.20 | 43,355 | -0.30(-1.22%) |
Mar 11, 2024 | 24.25 | 24.67 | 24.17 | 24.50 | 46,967 | +0.25(+1.03%) |
Mar 08, 2024 | 24.54 | 24.64 | 24.12 | 24.25 | 47,695 | +0.10(+0.41%) |
Mar 07, 2024 | 24.54 | 24.93 | 23.98 | 24.15 | 45,775 | -0.05(-0.21%) |
Mar 06, 2024 | 24.39 | 24.69 | 23.73 | 24.20 | 74,214 | +0.04(+0.17%) |
Mar 05, 2024 | 23.30 | 24.39 | 23.30 | 24.16 | 63,302 | +0.71(+3.03%) |
Mar 04, 2024 | 23.81 | 24.40 | 23.34 | 23.45 | 61,833 | -0.35(-1.47%) |
Mar 01, 2024 | 24.18 | 24.50 | 23.44 | 23.80 | 87,816 | -0.43(-1.77%) |
Feb 29, 2024 | 24.49 | 24.87 | 24.09 | 24.23 | 92,648 | +0.15(+0.62%) |
Feb 28, 2024 | 23.10 | 24.36 | 23.02 | 24.08 | 156,036 | +0.76(+3.26%) |
Feb 27, 2024 | 23.13 | 24.00 | 23.13 | 23.32 | 46,867 | +0.32(+1.39%) |
Feb 26, 2024 | 23.06 | 23.57 | 22.79 | 23.00 | 69,206 | -0.15(-0.65%) |
Feb 23, 2024 | 22.66 | 23.15 | 22.29 | 23.15 | 86,828 | +0.49(+2.16%) |
Feb 22, 2024 | 23.00 | 23.33 | 22.51 | 22.66 | 91,273 | -0.46(-1.99%) |
Feb 21, 2024 | 23.37 | 23.57 | 23.01 | 23.12 | 62,495 | -0.21(-0.90%) |
Feb 20, 2024 | 23.65 | 24.01 | 23.15 | 23.33 | 129,665 | -0.56(-2.34%) |
Feb 16, 2024 | 23.89 | 24.23 | 22.74 | 23.89 | 103,643 | -0.31(-1.28%) |
Feb 15, 2024 | 23.67 | 24.58 | 23.45 | 24.20 | 268,357 | +0.82(+3.51%) |
Feb 14, 2024 | 22.96 | 23.48 | 22.53 | 23.38 | 91,142 | +0.75(+3.31%) |
Feb 13, 2024 | 23.63 | 24.41 | 22.44 | 22.63 | 85,292 | -1.83(-7.48%) |
Feb 12, 2024 | 23.80 | 24.73 | 23.80 | 24.46 | 102,541 | +0.82(+3.47%) |
Feb 09, 2024 | 23.63 | 23.81 | 22.80 | 23.64 | 115,975 | +0.03(+0.13%) |
Feb 08, 2024 | 24.21 | 24.61 | 23.32 | 23.61 | 135,083 | -0.37(-1.54%) |
Feb 07, 2024 | 25.55 | 25.55 | 23.79 | 23.98 | 168,524 | -1.69(-6.58%) |
Feb 06, 2024 | 25.99 | 26.45 | 25.42 | 25.67 | 90,805 | -0.30(-1.15%) |
Feb 05, 2024 | 26.15 | 26.36 | 25.74 | 25.97 | 78,554 | -0.46(-1.74%) |
Feb 02, 2024 | 26.52 | 26.95 | 26.32 | 26.43 | 38,726 | -0.68(-2.50%) |
Feb 01, 2024 | 27.82 | 27.82 | 26.17 | 27.11 | 81,271 | -0.42(-1.52%) |
Jan 31, 2024 | 29.17 | 29.35 | 27.53 | 27.53 | 101,145 | -2.20(-7.39%) |
Jan 30, 2024 | 29.91 | 30.25 | 29.51 | 29.72 | 50,133 | -0.44(-1.46%) |
Jan 29, 2024 | 29.60 | 30.31 | 28.08 | 30.16 | 53,044 | +0.61(+2.06%) |
Jan 26, 2024 | 29.02 | 30.44 | 28.79 | 29.55 | 46,032 | +1.13(+3.97%) |
Jan 25, 2024 | 28.77 | 29.06 | 27.84 | 28.42 | 51,166 | +0.00(+0.00%) |
Jan 24, 2024 | 28.55 | 28.75 | 28.21 | 28.42 | 46,033 | -0.01(-0.04%) |
Jan 23, 2024 | 29.20 | 29.23 | 28.28 | 28.43 | 53,087 | -0.52(-1.79%) |
Jan 22, 2024 | 28.57 | 29.02 | 28.28 | 28.95 | 42,272 | +0.75(+2.65%) |
Jan 19, 2024 | 27.88 | 28.21 | 27.30 | 28.21 | 51,055 | +0.58(+2.10%) |
Jan 18, 2024 | 28.14 | 28.18 | 27.42 | 27.63 | 38,456 | -0.44(-1.58%) |
Jan 17, 2024 | 27.41 | 28.15 | 27.10 | 28.07 | 102,127 | +0.17(+0.63%) |
Jan 16, 2024 | 27.32 | 28.15 | 26.96 | 27.90 | 116,990 | +0.11(+0.40%) |
Jan 12, 2024 | 28.00 | 28.00 | 25.55 | 27.79 | 69,816 | +0.11(+0.40%) |
Jan 11, 2024 | 28.11 | 28.32 | 27.34 | 27.68 | 51,600 | -0.71(-2.50%) |
Jan 10, 2024 | 28.29 | 28.58 | 27.79 | 28.38 | 46,990 | +0.09(+0.32%) |
Jan 09, 2024 | 28.71 | 28.78 | 27.48 | 28.29 | 38,577 | -0.63(-2.17%) |
Jan 08, 2024 | 28.95 | 29.25 | 28.61 | 28.92 | 38,018 | -0.27(-0.92%) |
Jan 05, 2024 | 29.22 | 30.04 | 28.46 | 29.19 | 86,248 | -0.31(-1.05%) |
Jan 04, 2024 | 29.04 | 29.53 | 29.04 | 29.50 | 65,582 | +0.59(+2.04%) |
Jan 03, 2024 | 29.48 | 29.49 | 28.79 | 28.91 | 97,378 | -0.68(-2.29%) |