Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.93 | 22.06 | 21.66 | 21.77 | 99,262 | -0.08(-0.37%) |
Mar 27, 2024 | 21.70 | 21.86 | 21.54 | 21.85 | 43,956 | +0.33(+1.53%) |
Mar 26, 2024 | 21.81 | 21.92 | 21.49 | 21.52 | 32,521 | -0.18(-0.83%) |
Mar 25, 2024 | 21.88 | 22.04 | 21.66 | 21.70 | 50,187 | -0.06(-0.28%) |
Mar 22, 2024 | 21.88 | 22.17 | 21.70 | 21.76 | 62,471 | -0.11(-0.50%) |
Mar 21, 2024 | 22.02 | 22.03 | 21.63 | 21.87 | 126,526 | -0.12(-0.55%) |
Mar 20, 2024 | 21.55 | 22.17 | 21.49 | 21.99 | 67,930 | +0.28(+1.29%) |
Mar 19, 2024 | 21.85 | 21.97 | 21.65 | 21.71 | 88,253 | -0.11(-0.50%) |
Mar 18, 2024 | 22.17 | 22.44 | 21.70 | 21.82 | 124,588 | -0.27(-1.22%) |
Mar 15, 2024 | 21.79 | 22.35 | 21.79 | 22.09 | 293,409 | +0.37(+1.70%) |
Mar 14, 2024 | 21.90 | 21.95 | 21.55 | 21.72 | 106,454 | -0.26(-1.18%) |
Mar 13, 2024 | 22.11 | 22.18 | 21.59 | 21.98 | 120,066 | -0.13(-0.59%) |
Mar 12, 2024 | 22.48 | 22.48 | 22.08 | 22.11 | 77,740 | -0.46(-2.04%) |
Mar 11, 2024 | 22.61 | 22.89 | 22.04 | 22.57 | 80,028 | -0.05(-0.22%) |
Mar 08, 2024 | 22.53 | 22.89 | 22.22 | 22.62 | 67,321 | +0.24(+1.07%) |
Mar 07, 2024 | 23.07 | 23.08 | 22.34 | 22.38 | 104,285 | -0.44(-1.93%) |
Mar 06, 2024 | 22.73 | 22.98 | 22.44 | 22.82 | 62,415 | +0.21(+0.92%) |
Mar 05, 2024 | 22.83 | 22.93 | 22.49 | 22.61 | 67,850 | -0.19(-0.83%) |
Mar 04, 2024 | 22.75 | 23.44 | 22.42 | 22.80 | 73,118 | -0.05(-0.22%) |
Mar 01, 2024 | 23.16 | 23.17 | 22.81 | 22.85 | 84,287 | -0.28(-1.20%) |
Feb 29, 2024 | 23.64 | 23.64 | 22.94 | 23.13 | 335,585 | -0.28(-1.19%) |
Feb 28, 2024 | 23.52 | 23.61 | 23.23 | 23.41 | 81,983 | -0.26(-1.09%) |
Feb 27, 2024 | 23.87 | 23.97 | 23.52 | 23.66 | 89,116 | -0.21(-0.87%) |
Feb 26, 2024 | 23.83 | 24.20 | 23.83 | 23.87 | 139,323 | -0.05(-0.21%) |
Feb 23, 2024 | 23.56 | 24.10 | 23.44 | 23.92 | 88,746 | +0.49(+2.08%) |
Feb 22, 2024 | 23.20 | 23.51 | 22.98 | 23.44 | 75,598 | +0.15(+0.64%) |
Feb 21, 2024 | 23.61 | 23.67 | 23.09 | 23.29 | 63,241 | -0.33(-1.39%) |
Feb 20, 2024 | 23.85 | 24.25 | 23.52 | 23.61 | 113,659 | -0.54(-2.22%) |
Feb 16, 2024 | 24.53 | 24.63 | 23.83 | 24.15 | 127,070 | -0.44(-1.78%) |
Feb 15, 2024 | 24.83 | 25.37 | 24.16 | 24.59 | 144,396 | -0.20(-0.80%) |
Feb 14, 2024 | 22.88 | 24.95 | 22.69 | 24.79 | 214,509 | +3.51(+16.47%) |
Feb 13, 2024 | 21.82 | 22.02 | 21.14 | 21.28 | 80,594 | -0.85(-3.86%) |
Feb 12, 2024 | 21.68 | 22.25 | 21.68 | 22.13 | 70,651 | +0.40(+1.83%) |
Feb 09, 2024 | 21.34 | 21.82 | 21.09 | 21.74 | 60,837 | +0.40(+1.86%) |
Feb 08, 2024 | 20.97 | 21.34 | 20.90 | 21.34 | 45,582 | +0.41(+1.95%) |
Feb 07, 2024 | 21.67 | 21.67 | 20.89 | 20.93 | 58,917 | -0.70(-3.21%) |
Feb 06, 2024 | 21.35 | 21.78 | 21.30 | 21.63 | 51,640 | +0.16(+0.74%) |
Feb 05, 2024 | 21.78 | 21.78 | 21.28 | 21.47 | 65,167 | -0.56(-2.52%) |
Feb 02, 2024 | 21.82 | 22.34 | 21.82 | 22.03 | 55,639 | -0.04(-0.18%) |
Feb 01, 2024 | 22.19 | 22.25 | 21.72 | 22.07 | 63,741 | -0.19(-0.85%) |
Jan 31, 2024 | 22.59 | 22.67 | 22.23 | 22.25 | 59,741 | -0.41(-1.80%) |
Jan 30, 2024 | 22.70 | 22.84 | 22.56 | 22.66 | 46,886 | -0.08(-0.35%) |
Jan 29, 2024 | 22.38 | 22.80 | 22.34 | 22.74 | 61,988 | +0.22(+0.97%) |
Jan 26, 2024 | 22.94 | 22.94 | 22.40 | 22.52 | 58,175 | -0.28(-1.22%) |
Jan 25, 2024 | 23.24 | 23.35 | 22.43 | 22.80 | 74,054 | -0.20(-0.86%) |
Jan 24, 2024 | 22.64 | 23.05 | 22.36 | 23.00 | 65,193 | +0.66(+2.93%) |
Jan 23, 2024 | 22.65 | 22.86 | 22.34 | 22.34 | 92,134 | -0.14(-0.62%) |
Jan 22, 2024 | 21.73 | 22.53 | 21.60 | 22.48 | 132,197 | +0.91(+4.24%) |
Jan 19, 2024 | 21.32 | 21.80 | 21.32 | 21.57 | 116,998 | +0.46(+2.16%) |
Jan 18, 2024 | 20.42 | 20.42 | 20.28 | 21.11 | 142,081 | +0.63(+3.05%) |
Jan 17, 2024 | 20.36 | 20.64 | 20.28 | 20.49 | 73,875 | +0.06(+0.29%) |
Jan 16, 2024 | 20.72 | 21.18 | 20.43 | 20.43 | 114,815 | -0.48(-2.28%) |
Jan 12, 2024 | 20.76 | 21.05 | 20.58 | 20.90 | 59,175 | +0.29(+1.40%) |
Jan 11, 2024 | 20.49 | 20.65 | 20.23 | 20.62 | 77,014 | +0.00(+0.00%) |
Jan 10, 2024 | 20.45 | 20.62 | 20.30 | 20.62 | 42,102 | +0.17(+0.83%) |
Jan 09, 2024 | 20.83 | 20.83 | 20.41 | 20.45 | 61,708 | -0.59(-2.79%) |
Jan 08, 2024 | 21.20 | 21.29 | 20.77 | 21.03 | 103,636 | -0.15(-0.70%) |
Jan 05, 2024 | 20.18 | 21.38 | 20.18 | 21.18 | 153,479 | +0.95(+4.71%) |
Jan 04, 2024 | 20.41 | 20.55 | 20.23 | 20.23 | 130,831 | +0.03(+0.15%) |
Jan 03, 2024 | 20.34 | 20.65 | 20.13 | 20.20 | 70,208 | -0.08(-0.39%) |