Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 22.75 | 22.84 | 22.55 | 22.83 | 6,131 | +0.17(+0.75%) |
Mar 27, 2024 | 22.62 | 22.79 | 22.62 | 22.66 | 4,957 | +0.31(+1.39%) |
Mar 26, 2024 | 22.48 | 22.48 | 22.35 | 22.35 | 3,169 | -0.04(-0.18%) |
Mar 25, 2024 | 22.67 | 22.67 | 22.37 | 22.39 | 2,812 | +0.07(+0.31%) |
Mar 22, 2024 | 22.99 | 22.99 | 22.32 | 22.32 | 2,949 | -0.32(-1.41%) |
Mar 21, 2024 | 22.33 | 22.64 | 22.33 | 22.64 | 5,388 | -0.11(-0.48%) |
Mar 20, 2024 | 22.75 | 22.75 | 22.51 | 22.75 | 3,417 | +0.55(+2.48%) |
Mar 19, 2024 | 22.62 | 22.62 | 22.20 | 22.20 | 2,927 | +0.17(+0.77%) |
Mar 18, 2024 | 22.01 | 23.00 | 22.01 | 22.03 | 6,262 | +0.01(+0.05%) |
Mar 15, 2024 | 22.30 | 23.34 | 22.02 | 22.02 | 21,935 | -0.50(-2.22%) |
Mar 14, 2024 | 22.80 | 22.80 | 22.50 | 22.52 | 5,636 | -0.21(-0.92%) |
Mar 13, 2024 | 22.60 | 22.86 | 22.56 | 22.73 | 8,046 | +0.19(+0.84%) |
Mar 12, 2024 | 22.05 | 22.54 | 22.00 | 22.54 | 9,957 | +0.52(+2.36%) |
Mar 11, 2024 | 22.02 | 22.65 | 22.02 | 22.02 | 9,015 | -0.43(-1.92%) |
Mar 08, 2024 | 22.50 | 22.50 | 22.27 | 22.45 | 2,309 | -0.04(-0.18%) |
Mar 07, 2024 | 22.30 | 22.50 | 22.00 | 22.49 | 7,597 | +0.39(+1.76%) |
Mar 06, 2024 | 22.45 | 22.45 | 22.00 | 22.10 | 4,635 | -0.01(-0.05%) |
Mar 05, 2024 | 22.46 | 22.50 | 22.11 | 22.11 | 3,655 | -0.19(-0.85%) |
Mar 04, 2024 | 22.91 | 22.95 | 22.25 | 22.30 | 3,092 | -0.30(-1.33%) |
Mar 01, 2024 | 21.98 | 22.60 | 21.91 | 22.60 | 8,343 | +0.75(+3.43%) |
Feb 29, 2024 | 22.29 | 22.34 | 21.52 | 21.85 | 5,684 | +0.05(+0.23%) |
Feb 28, 2024 | 21.83 | 22.22 | 21.80 | 21.80 | 6,249 | -0.35(-1.58%) |
Feb 27, 2024 | 22.01 | 22.54 | 21.72 | 22.15 | 9,735 | -0.69(-3.02%) |
Feb 26, 2024 | 22.50 | 22.85 | 22.50 | 22.84 | 4,127 | +0.43(+1.92%) |
Feb 23, 2024 | 22.49 | 22.79 | 22.08 | 22.41 | 10,625 | -0.09(-0.40%) |
Feb 22, 2024 | 22.25 | 23.38 | 22.25 | 22.50 | 14,723 | +0.00(+0.00%) |
Feb 21, 2024 | 22.89 | 22.99 | 22.22 | 22.50 | 12,304 | +0.28(+1.26%) |
Feb 20, 2024 | 22.77 | 23.59 | 22.22 | 22.22 | 10,371 | -0.88(-3.81%) |
Feb 16, 2024 | 23.58 | 23.58 | 22.84 | 23.10 | 12,702 | -0.40(-1.70%) |
Feb 15, 2024 | 21.83 | 24.11 | 21.83 | 23.50 | 10,877 | +1.70(+7.80%) |
Feb 14, 2024 | 20.92 | 21.80 | 20.30 | 21.80 | 8,663 | +0.78(+3.71%) |
Feb 13, 2024 | 23.64 | 24.10 | 21.02 | 21.02 | 12,040 | -3.18(-13.14%) |
Feb 12, 2024 | 24.48 | 25.45 | 24.18 | 24.20 | 12,663 | -0.10(-0.41%) |
Feb 09, 2024 | 23.34 | 24.84 | 23.09 | 24.30 | 8,855 | +2.10(+9.46%) |
Feb 08, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 3,358 | -0.03(-0.13%) |
Feb 07, 2024 | 22.26 | 22.49 | 22.23 | 22.23 | 3,657 | -0.02(-0.09%) |
Feb 06, 2024 | 22.06 | 22.25 | 21.79 | 22.25 | 3,842 | -0.10(-0.45%) |
Feb 05, 2024 | 21.69 | 22.68 | 21.69 | 22.35 | 9,188 | +0.55(+2.52%) |
Feb 02, 2024 | 22.15 | 23.39 | 21.80 | 21.80 | 7,471 | -1.27(-5.50%) |
Feb 01, 2024 | 23.90 | 23.90 | 23.07 | 23.07 | 8,177 | +0.07(+0.30%) |
Jan 31, 2024 | 24.00 | 24.48 | 23.00 | 23.00 | 7,781 | -1.00(-4.17%) |
Jan 30, 2024 | 23.54 | 24.41 | 23.40 | 24.00 | 3,693 | +0.35(+1.48%) |
Jan 29, 2024 | 24.02 | 24.67 | 23.61 | 23.65 | 3,086 | -0.35(-1.46%) |
Jan 26, 2024 | 23.86 | 24.07 | 23.34 | 24.00 | 4,444 | +0.42(+1.78%) |
Jan 25, 2024 | 22.79 | 23.58 | 22.79 | 23.58 | 6,412 | +0.90(+3.97%) |
Jan 24, 2024 | 22.84 | 22.84 | 22.68 | 22.68 | 3,183 | -0.13(-0.57%) |
Jan 23, 2024 | 24.25 | 24.25 | 22.56 | 22.81 | 7,159 | -1.14(-4.76%) |
Jan 22, 2024 | 24.50 | 25.35 | 23.78 | 23.95 | 10,988 | -0.33(-1.36%) |
Jan 19, 2024 | 24.37 | 25.11 | 24.28 | 24.28 | 3,060 | +0.01(+0.04%) |
Jan 18, 2024 | 24.26 | 24.27 | 24.26 | 24.27 | 2,477 | -0.45(-1.82%) |
Jan 17, 2024 | 25.10 | 25.65 | 24.70 | 24.72 | 3,742 | -0.83(-3.25%) |
Jan 16, 2024 | 26.21 | 25.80 | 25.54 | 25.55 | 3,020 | -1.06(-3.98%) |
Jan 12, 2024 | 26.74 | 26.74 | 26.46 | 26.61 | 2,427 | +0.22(+0.83%) |
Jan 11, 2024 | 26.89 | 26.89 | 26.39 | 26.39 | 4,798 | -0.40(-1.49%) |
Jan 10, 2024 | 26.83 | 27.79 | 26.51 | 26.79 | 5,543 | +0.06(+0.22%) |
Jan 09, 2024 | 27.18 | 27.53 | 26.64 | 26.73 | 4,742 | -0.87(-3.15%) |
Jan 08, 2024 | 27.17 | 28.00 | 27.17 | 27.60 | 3,845 | +0.37(+1.36%) |
Jan 05, 2024 | 27.41 | 27.99 | 27.23 | 27.23 | 9,755 | -0.51(-1.84%) |
Jan 04, 2024 | 28.37 | 28.39 | 27.74 | 27.74 | 6,842 | -0.29(-1.03%) |
Jan 03, 2024 | 29.23 | 29.23 | 28.03 | 28.03 | 6,626 | -1.25(-4.27%) |