Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.59 | 21.40 | 21.40 | 21.37 | 225,725 | -0.06(-0.28%) |
Mar 27, 2024 | 21.29 | 22.08 | 21.00 | 21.43 | 79,327 | +0.03(+0.14%) |
Mar 26, 2024 | 22.12 | 22.16 | 21.31 | 21.40 | 89,041 | -0.61(-2.77%) |
Mar 25, 2024 | 22.41 | 22.48 | 21.81 | 22.01 | 104,154 | -0.13(-0.59%) |
Mar 22, 2024 | 22.06 | 22.65 | 21.53 | 22.14 | 167,405 | -0.55(-2.42%) |
Mar 21, 2024 | 23.36 | 23.58 | 22.59 | 22.69 | 106,738 | -0.60(-2.58%) |
Mar 20, 2024 | 22.99 | 23.36 | 22.64 | 23.29 | 76,043 | -0.01(-0.04%) |
Mar 19, 2024 | 21.92 | 23.66 | 21.86 | 23.30 | 149,627 | +1.28(+5.81%) |
Mar 18, 2024 | 23.25 | 23.52 | 21.17 | 22.02 | 303,484 | -1.23(-5.29%) |
Mar 15, 2024 | 21.60 | 23.61 | 21.44 | 23.25 | 367,124 | +1.65(+7.64%) |
Mar 14, 2024 | 26.18 | 26.27 | 20.53 | 21.60 | 630,825 | -7.17(-24.92%) |
Mar 13, 2024 | 28.79 | 29.23 | 28.60 | 28.77 | 53,689 | -0.03(-0.10%) |
Mar 12, 2024 | 27.80 | 28.81 | 27.80 | 28.80 | 51,549 | +1.01(+3.63%) |
Mar 11, 2024 | 27.75 | 27.87 | 27.13 | 27.79 | 54,999 | +0.06(+0.22%) |
Mar 08, 2024 | 27.53 | 27.85 | 27.51 | 27.73 | 35,995 | +0.22(+0.80%) |
Mar 07, 2024 | 27.68 | 28.15 | 27.45 | 27.51 | 51,035 | -0.33(-1.19%) |
Mar 06, 2024 | 27.91 | 27.95 | 27.46 | 27.84 | 51,501 | +0.08(+0.29%) |
Mar 05, 2024 | 27.80 | 28.16 | 27.55 | 27.76 | 36,385 | -0.14(-0.50%) |
Mar 04, 2024 | 28.43 | 28.85 | 27.86 | 27.90 | 41,557 | -0.34(-1.20%) |
Mar 01, 2024 | 27.83 | 28.50 | 27.82 | 28.24 | 55,093 | +0.64(+2.32%) |
Feb 29, 2024 | 28.08 | 28.08 | 27.32 | 27.60 | 57,716 | -0.06(-0.22%) |
Feb 28, 2024 | 28.49 | 28.65 | 27.62 | 27.66 | 30,209 | -0.83(-2.91%) |
Feb 27, 2024 | 28.21 | 28.75 | 28.16 | 28.49 | 50,547 | +0.31(+1.10%) |
Feb 26, 2024 | 28.10 | 28.75 | 27.80 | 28.18 | 56,523 | +0.02(+0.07%) |
Feb 23, 2024 | 27.50 | 28.28 | 27.39 | 28.16 | 50,284 | +0.34(+1.22%) |
Feb 22, 2024 | 28.34 | 28.74 | 27.33 | 27.82 | 49,544 | -0.52(-1.83%) |
Feb 21, 2024 | 28.01 | 28.35 | 27.63 | 28.34 | 50,000 | +0.15(+0.53%) |
Feb 20, 2024 | 28.55 | 28.55 | 27.45 | 28.19 | 95,157 | -0.81(-2.79%) |
Feb 16, 2024 | 29.40 | 29.48 | 27.90 | 29.00 | 107,345 | -0.55(-1.86%) |
Feb 15, 2024 | 28.97 | 29.80 | 28.58 | 29.55 | 54,553 | +0.73(+2.53%) |
Feb 14, 2024 | 28.64 | 29.13 | 28.42 | 28.82 | 52,344 | +0.38(+1.34%) |
Feb 13, 2024 | 28.66 | 29.11 | 28.19 | 28.44 | 51,385 | -0.65(-2.23%) |
Feb 12, 2024 | 28.50 | 29.22 | 28.21 | 29.09 | 71,394 | +0.60(+2.11%) |
Feb 09, 2024 | 27.86 | 28.49 | 27.59 | 28.49 | 46,214 | +0.66(+2.37%) |
Feb 08, 2024 | 27.12 | 27.99 | 27.05 | 27.83 | 62,997 | +0.70(+2.58%) |
Feb 07, 2024 | 27.26 | 27.58 | 27.13 | 27.13 | 38,298 | -0.18(-0.66%) |
Feb 06, 2024 | 26.97 | 27.69 | 26.82 | 27.31 | 71,262 | +0.34(+1.26%) |
Feb 05, 2024 | 26.94 | 27.14 | 26.40 | 26.97 | 77,027 | -0.14(-0.52%) |
Feb 02, 2024 | 27.63 | 27.89 | 27.01 | 27.11 | 49,446 | -0.76(-2.73%) |
Feb 01, 2024 | 27.61 | 28.00 | 27.10 | 27.87 | 115,035 | +0.32(+1.16%) |
Jan 31, 2024 | 28.51 | 28.57 | 27.12 | 27.55 | 79,881 | -0.86(-3.03%) |
Jan 30, 2024 | 28.55 | 28.71 | 27.70 | 28.41 | 165,420 | -0.23(-0.80%) |
Jan 29, 2024 | 29.02 | 29.35 | 28.20 | 28.64 | 85,951 | -0.54(-1.85%) |
Jan 26, 2024 | 29.78 | 30.30 | 29.06 | 29.18 | 103,405 | -0.70(-2.34%) |
Jan 25, 2024 | 30.20 | 30.45 | 29.40 | 29.88 | 53,803 | -0.02(-0.07%) |
Jan 24, 2024 | 30.02 | 30.48 | 29.64 | 29.90 | 60,606 | -0.09(-0.30%) |
Jan 23, 2024 | 30.95 | 30.97 | 29.71 | 29.99 | 58,068 | -0.90(-2.91%) |
Jan 22, 2024 | 29.98 | 31.34 | 29.96 | 30.89 | 96,852 | +1.55(+5.28%) |
Jan 19, 2024 | 28.87 | 29.39 | 28.62 | 29.34 | 67,724 | +0.15(+0.51%) |
Jan 18, 2024 | 29.51 | 30.00 | 28.98 | 29.19 | 48,610 | -0.15(-0.51%) |
Jan 17, 2024 | 28.94 | 29.54 | 28.58 | 29.34 | 56,217 | +0.26(+0.89%) |
Jan 16, 2024 | 29.42 | 29.59 | 28.61 | 29.08 | 60,104 | -0.55(-1.86%) |
Jan 12, 2024 | 29.04 | 29.70 | 28.55 | 29.63 | 75,914 | +0.74(+2.56%) |
Jan 11, 2024 | 30.09 | 30.20 | 28.30 | 28.89 | 123,112 | -1.29(-4.27%) |
Jan 10, 2024 | 30.52 | 30.68 | 29.41 | 30.18 | 91,149 | -0.18(-0.59%) |
Jan 09, 2024 | 31.71 | 31.98 | 30.14 | 30.36 | 94,909 | -1.55(-4.86%) |
Jan 08, 2024 | 31.99 | 32.15 | 30.34 | 31.91 | 96,413 | +0.36(+1.14%) |
Jan 05, 2024 | 31.42 | 31.84 | 30.75 | 31.55 | 84,895 | +0.00(+0.00%) |
Jan 04, 2024 | 30.35 | 32.00 | 30.25 | 31.55 | 116,988 | +1.23(+4.06%) |
Jan 03, 2024 | 31.10 | 31.35 | 30.27 | 30.32 | 79,977 | -0.85(-2.73%) |