Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 22.42 | 22.56 | 22.39 | 22.42 | 644,555 | -0.05(-0.22%) |
Mar 27, 2024 | 22.78 | 22.84 | 22.27 | 22.47 | 880,774 | +0.04(+0.18%) |
Mar 26, 2024 | 22.64 | 22.80 | 22.38 | 22.43 | 494,395 | -0.07(-0.31%) |
Mar 25, 2024 | 22.49 | 22.60 | 22.32 | 22.50 | 575,013 | +0.05(+0.22%) |
Mar 22, 2024 | 22.86 | 23.10 | 22.40 | 22.45 | 629,392 | -0.34(-1.49%) |
Mar 21, 2024 | 23.09 | 23.21 | 22.71 | 22.79 | 996,270 | -0.06(-0.26%) |
Mar 20, 2024 | 22.19 | 23.09 | 22.10 | 22.85 | 768,665 | +0.65(+2.93%) |
Mar 19, 2024 | 22.23 | 22.56 | 22.15 | 22.20 | 839,438 | -0.07(-0.31%) |
Mar 18, 2024 | 22.59 | 22.80 | 22.25 | 22.27 | 1,410,992 | -0.39(-1.72%) |
Mar 15, 2024 | 22.49 | 22.98 | 22.20 | 22.66 | 11,966,899 | +0.01(+0.04%) |
Mar 14, 2024 | 22.80 | 22.89 | 22.33 | 22.65 | 1,326,222 | -0.29(-1.26%) |
Mar 13, 2024 | 22.58 | 23.05 | 22.58 | 22.94 | 1,020,572 | +0.24(+1.06%) |
Mar 12, 2024 | 22.69 | 22.71 | 22.29 | 22.70 | 601,231 | -0.05(-0.22%) |
Mar 11, 2024 | 22.19 | 22.84 | 22.14 | 22.75 | 754,689 | +0.45(+2.02%) |
Mar 08, 2024 | 23.07 | 23.17 | 22.11 | 22.30 | 1,011,915 | -0.70(-3.04%) |
Mar 07, 2024 | 22.50 | 23.05 | 22.45 | 23.00 | 1,059,078 | +0.66(+2.95%) |
Mar 06, 2024 | 22.17 | 22.55 | 22.00 | 22.34 | 604,112 | +0.39(+1.78%) |
Mar 05, 2024 | 22.10 | 22.42 | 21.89 | 21.95 | 519,935 | -0.36(-1.61%) |
Mar 04, 2024 | 22.67 | 22.75 | 22.28 | 22.31 | 588,276 | -0.37(-1.63%) |
Mar 01, 2024 | 22.34 | 22.75 | 22.17 | 22.68 | 623,187 | +0.35(+1.57%) |
Feb 29, 2024 | 22.68 | 22.78 | 22.12 | 22.33 | 1,058,053 | +0.03(+0.13%) |
Feb 28, 2024 | 21.80 | 22.57 | 21.74 | 22.30 | 812,997 | +0.21(+0.95%) |
Feb 27, 2024 | 21.99 | 22.20 | 21.78 | 22.09 | 787,220 | +0.36(+1.66%) |
Feb 26, 2024 | 21.47 | 21.75 | 21.32 | 21.73 | 851,583 | +0.20(+0.93%) |
Feb 23, 2024 | 21.57 | 21.71 | 21.38 | 21.53 | 673,556 | +0.00(+0.00%) |
Feb 22, 2024 | 21.25 | 21.58 | 21.09 | 21.53 | 770,809 | +0.29(+1.37%) |
Feb 21, 2024 | 21.34 | 21.39 | 20.58 | 21.24 | 2,047,762 | -0.09(-0.42%) |
Feb 20, 2024 | 21.77 | 22.05 | 21.19 | 21.33 | 1,168,801 | -0.91(-4.09%) |
Feb 16, 2024 | 21.92 | 22.48 | 21.34 | 22.24 | 1,529,351 | +0.07(+0.32%) |
Feb 15, 2024 | 21.16 | 22.20 | 20.92 | 22.17 | 1,888,301 | +1.08(+5.12%) |
Feb 14, 2024 | 18.70 | 21.10 | 18.70 | 21.09 | 2,617,553 | +4.01(+23.48%) |
Feb 13, 2024 | 17.18 | 17.51 | 16.92 | 17.08 | 1,234,568 | -0.74(-4.15%) |
Feb 12, 2024 | 17.57 | 17.89 | 17.57 | 17.82 | 914,813 | +0.24(+1.37%) |
Feb 09, 2024 | 17.31 | 17.63 | 17.24 | 17.58 | 619,788 | +0.24(+1.38%) |
Feb 08, 2024 | 17.05 | 17.35 | 16.91 | 17.34 | 698,864 | +0.36(+2.12%) |
Feb 07, 2024 | 16.95 | 17.12 | 16.74 | 16.98 | 536,745 | +0.18(+1.07%) |
Feb 06, 2024 | 16.67 | 16.93 | 16.62 | 16.80 | 418,897 | +0.05(+0.30%) |
Feb 05, 2024 | 16.84 | 16.88 | 16.53 | 16.75 | 418,500 | -0.35(-2.05%) |
Feb 02, 2024 | 16.87 | 17.24 | 16.81 | 17.10 | 464,505 | -0.09(-0.52%) |
Feb 01, 2024 | 16.94 | 17.20 | 16.82 | 17.19 | 367,185 | +0.42(+2.50%) |
Jan 31, 2024 | 17.09 | 17.38 | 16.75 | 16.77 | 639,981 | -0.39(-2.27%) |
Jan 30, 2024 | 17.32 | 17.48 | 17.15 | 17.16 | 637,390 | -0.25(-1.44%) |
Jan 29, 2024 | 17.05 | 17.42 | 16.87 | 17.41 | 518,044 | +0.33(+1.93%) |
Jan 26, 2024 | 17.13 | 17.20 | 17.00 | 17.08 | 480,159 | +0.06(+0.35%) |
Jan 25, 2024 | 16.92 | 17.02 | 16.82 | 17.02 | 492,651 | +0.34(+2.04%) |
Jan 24, 2024 | 17.04 | 17.05 | 16.59 | 16.68 | 559,591 | -0.12(-0.71%) |
Jan 23, 2024 | 17.64 | 17.64 | 16.80 | 16.80 | 534,382 | -0.66(-3.78%) |
Jan 22, 2024 | 17.25 | 17.52 | 17.22 | 17.46 | 738,196 | +0.41(+2.40%) |
Jan 19, 2024 | 16.82 | 17.06 | 16.57 | 17.05 | 744,621 | +0.35(+2.10%) |
Jan 18, 2024 | 16.74 | 16.79 | 16.61 | 16.70 | 846,255 | +0.20(+1.21%) |
Jan 17, 2024 | 16.38 | 16.61 | 16.36 | 16.50 | 705,710 | -0.15(-0.90%) |
Jan 16, 2024 | 16.73 | 16.77 | 16.48 | 16.65 | 1,213,417 | -0.38(-2.23%) |
Jan 12, 2024 | 17.51 | 17.51 | 16.93 | 17.03 | 533,030 | -0.18(-1.05%) |
Jan 11, 2024 | 17.11 | 17.29 | 16.93 | 17.21 | 842,144 | -0.01(-0.06%) |
Jan 10, 2024 | 17.23 | 17.34 | 17.12 | 17.22 | 576,368 | -0.06(-0.35%) |
Jan 09, 2024 | 17.15 | 17.33 | 17.09 | 17.28 | 593,289 | -0.22(-1.26%) |
Jan 08, 2024 | 17.25 | 17.75 | 17.19 | 17.50 | 674,955 | +0.24(+1.39%) |
Jan 05, 2024 | 17.27 | 17.59 | 17.20 | 17.26 | 626,333 | -0.14(-0.80%) |
Jan 04, 2024 | 17.74 | 17.74 | 17.38 | 17.40 | 911,614 | -0.20(-1.14%) |
Jan 03, 2024 | 18.22 | 18.22 | 17.57 | 17.60 | 592,345 | -0.74(-4.03%) |