Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 20.30 | 20.38 | 20.38 | 19.97 | 1,606,275 | -0.05(-0.25%) |
Mar 27, 2024 | 19.28 | 20.05 | 19.22 | 20.02 | 783,028 | +0.56(+2.88%) |
Mar 26, 2024 | 19.68 | 19.77 | 19.10 | 19.46 | 601,852 | -0.08(-0.41%) |
Mar 25, 2024 | 19.49 | 20.04 | 19.40 | 19.54 | 498,864 | +0.06(+0.31%) |
Mar 22, 2024 | 19.52 | 19.77 | 19.24 | 19.48 | 703,195 | -0.09(-0.46%) |
Mar 21, 2024 | 19.42 | 19.72 | 19.42 | 19.57 | 890,791 | +0.22(+1.14%) |
Mar 20, 2024 | 18.97 | 19.62 | 18.90 | 19.35 | 879,777 | +0.17(+0.89%) |
Mar 19, 2024 | 18.63 | 19.19 | 18.62 | 19.18 | 1,410,659 | +0.61(+3.28%) |
Mar 18, 2024 | 18.50 | 18.68 | 18.37 | 18.57 | 1,021,422 | +0.12(+0.65%) |
Mar 15, 2024 | 18.30 | 18.70 | 18.30 | 18.45 | 2,000,126 | -0.07(-0.38%) |
Mar 14, 2024 | 18.59 | 18.72 | 18.32 | 18.52 | 602,882 | +0.13(+0.71%) |
Mar 13, 2024 | 18.51 | 18.79 | 18.30 | 18.39 | 621,882 | +0.05(+0.27%) |
Mar 12, 2024 | 18.29 | 18.35 | 17.96 | 18.34 | 741,146 | +0.04(+0.22%) |
Mar 11, 2024 | 18.15 | 18.47 | 17.99 | 18.30 | 471,478 | +0.04(+0.22%) |
Mar 08, 2024 | 18.69 | 18.74 | 18.16 | 18.26 | 459,659 | -0.34(-1.83%) |
Mar 07, 2024 | 18.28 | 18.68 | 18.25 | 18.60 | 549,148 | +0.42(+2.31%) |
Mar 06, 2024 | 18.20 | 18.36 | 17.92 | 18.18 | 476,618 | +0.20(+1.11%) |
Mar 05, 2024 | 18.19 | 18.47 | 17.96 | 17.98 | 466,181 | -0.33(-1.80%) |
Mar 04, 2024 | 18.94 | 18.94 | 18.30 | 18.31 | 522,738 | -0.55(-2.92%) |
Mar 01, 2024 | 18.18 | 18.96 | 17.94 | 18.86 | 690,735 | +0.97(+5.42%) |
Feb 29, 2024 | 18.47 | 18.75 | 17.79 | 17.89 | 1,078,432 | -0.24(-1.32%) |
Feb 28, 2024 | 18.38 | 18.57 | 18.12 | 18.13 | 785,624 | -0.43(-2.32%) |
Feb 27, 2024 | 18.64 | 18.77 | 18.45 | 18.56 | 471,255 | +0.05(+0.27%) |
Feb 26, 2024 | 18.51 | 18.72 | 18.28 | 18.51 | 676,335 | -0.19(-1.02%) |
Feb 23, 2024 | 18.60 | 18.88 | 18.42 | 18.70 | 794,226 | -0.22(-1.16%) |
Feb 22, 2024 | 19.01 | 19.37 | 18.75 | 18.92 | 1,129,611 | -0.40(-2.07%) |
Feb 21, 2024 | 19.30 | 20.82 | 19.06 | 19.32 | 2,126,139 | +0.09(+0.47%) |
Feb 20, 2024 | 19.08 | 19.36 | 18.97 | 19.23 | 1,491,172 | +0.14(+0.73%) |
Feb 16, 2024 | 18.75 | 19.37 | 18.62 | 19.09 | 1,498,955 | +0.35(+1.87%) |
Feb 15, 2024 | 17.98 | 18.88 | 17.88 | 18.74 | 700,915 | +0.93(+5.22%) |
Feb 14, 2024 | 17.95 | 18.08 | 17.64 | 17.81 | 679,257 | +0.11(+0.62%) |
Feb 13, 2024 | 17.96 | 18.09 | 17.49 | 17.70 | 747,671 | -0.51(-2.80%) |
Feb 12, 2024 | 17.77 | 18.36 | 17.77 | 18.21 | 616,803 | +0.57(+3.23%) |
Feb 09, 2024 | 17.59 | 17.72 | 17.48 | 17.64 | 882,256 | +0.09(+0.51%) |
Feb 08, 2024 | 17.35 | 17.73 | 17.29 | 17.55 | 653,562 | +0.25(+1.45%) |
Feb 07, 2024 | 17.34 | 17.40 | 17.05 | 17.30 | 569,030 | -0.10(-0.57%) |
Feb 06, 2024 | 17.28 | 17.54 | 17.14 | 17.40 | 680,289 | +0.26(+1.52%) |
Feb 05, 2024 | 17.02 | 17.32 | 16.79 | 17.14 | 870,759 | -0.03(-0.17%) |
Feb 02, 2024 | 17.73 | 17.75 | 17.17 | 17.17 | 673,837 | -0.66(-3.70%) |
Feb 01, 2024 | 17.66 | 17.95 | 17.48 | 17.83 | 734,556 | +0.23(+1.31%) |
Jan 31, 2024 | 17.83 | 18.09 | 17.33 | 17.60 | 1,091,257 | -0.18(-1.01%) |
Jan 30, 2024 | 17.96 | 18.03 | 17.32 | 17.78 | 1,309,008 | -0.76(-4.10%) |
Jan 29, 2024 | 17.96 | 18.63 | 17.73 | 18.54 | 1,039,446 | +0.47(+2.60%) |
Jan 26, 2024 | 18.26 | 18.35 | 17.91 | 18.07 | 1,106,566 | -0.18(-0.99%) |
Jan 25, 2024 | 19.12 | 19.25 | 18.18 | 18.25 | 1,565,481 | -0.29(-1.56%) |
Jan 24, 2024 | 18.10 | 18.61 | 17.93 | 18.54 | 1,645,687 | +0.77(+4.33%) |
Jan 23, 2024 | 17.43 | 17.84 | 17.35 | 17.77 | 681,664 | +0.42(+2.42%) |
Jan 22, 2024 | 17.24 | 17.62 | 17.08 | 17.35 | 1,497,714 | +0.25(+1.46%) |
Jan 19, 2024 | 16.82 | 17.11 | 16.48 | 17.10 | 1,022,832 | +0.32(+1.91%) |
Jan 18, 2024 | 16.47 | 17.05 | 16.34 | 16.78 | 1,081,767 | +0.54(+3.33%) |
Jan 17, 2024 | 16.06 | 16.33 | 15.97 | 16.24 | 819,519 | -0.17(-1.04%) |
Jan 16, 2024 | 16.35 | 16.76 | 16.27 | 16.41 | 1,099,225 | -0.14(-0.85%) |
Jan 12, 2024 | 16.40 | 16.55 | 16.04 | 16.55 | 800,385 | +0.52(+3.24%) |
Jan 11, 2024 | 15.64 | 16.05 | 15.26 | 16.03 | 1,163,838 | +0.38(+2.43%) |
Jan 10, 2024 | 15.59 | 15.75 | 15.44 | 15.65 | 809,025 | -0.04(-0.25%) |
Jan 09, 2024 | 16.14 | 16.31 | 15.50 | 15.69 | 1,165,212 | -0.56(-3.45%) |
Jan 08, 2024 | 16.30 | 16.43 | 15.84 | 16.25 | 1,610,240 | -0.55(-3.27%) |
Jan 05, 2024 | 15.58 | 16.91 | 15.57 | 16.80 | 1,752,285 | +1.22(+7.83%) |
Jan 04, 2024 | 16.07 | 16.07 | 15.50 | 15.58 | 725,388 | -0.34(-2.14%) |
Jan 03, 2024 | 15.94 | 16.14 | 15.56 | 15.92 | 935,608 | +0.07(+0.44%) |