Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 20.34 | 20.62 | 20.62 | 20.66 | 3,241,083 | +0.38(+1.87%) |
Mar 27, 2024 | 20.04 | 20.28 | 20.03 | 20.28 | 2,122,361 | +0.32(+1.60%) |
Mar 26, 2024 | 20.46 | 20.52 | 19.95 | 19.96 | 2,441,679 | -0.48(-2.34%) |
Mar 25, 2024 | 20.57 | 20.78 | 20.36 | 20.44 | 3,297,605 | +0.00(+0.00%) |
Mar 22, 2024 | 20.94 | 21.13 | 20.40 | 20.44 | 1,670,106 | -0.36(-1.73%) |
Mar 21, 2024 | 20.61 | 20.95 | 20.44 | 20.80 | 2,166,043 | +0.29(+1.41%) |
Mar 20, 2024 | 20.57 | 20.82 | 20.12 | 20.51 | 3,316,523 | -0.30(-1.44%) |
Mar 19, 2024 | 20.30 | 20.83 | 20.29 | 20.81 | 2,025,719 | +0.53(+2.61%) |
Mar 18, 2024 | 20.33 | 20.44 | 20.00 | 20.28 | 2,885,017 | -0.09(-0.44%) |
Mar 15, 2024 | 20.07 | 20.60 | 20.07 | 20.37 | 6,094,607 | +0.27(+1.34%) |
Mar 14, 2024 | 20.20 | 20.52 | 19.92 | 20.10 | 4,087,836 | -0.04(-0.20%) |
Mar 13, 2024 | 21.50 | 21.82 | 19.49 | 20.14 | 8,050,122 | -1.20(-5.61%) |
Mar 12, 2024 | 21.36 | 21.56 | 21.10 | 21.33 | 2,652,355 | +0.04(+0.19%) |
Mar 11, 2024 | 21.29 | 21.51 | 20.72 | 21.29 | 2,098,319 | -0.17(-0.79%) |
Mar 08, 2024 | 21.68 | 21.84 | 21.10 | 21.46 | 1,733,886 | -0.15(-0.69%) |
Mar 07, 2024 | 21.25 | 22.09 | 21.17 | 21.61 | 2,487,308 | +0.40(+1.88%) |
Mar 06, 2024 | 21.31 | 21.77 | 21.03 | 21.21 | 2,090,777 | +0.03(+0.14%) |
Mar 05, 2024 | 21.14 | 21.57 | 21.07 | 21.18 | 1,778,187 | +0.01(+0.05%) |
Mar 04, 2024 | 21.70 | 21.85 | 21.12 | 21.17 | 2,228,788 | -0.53(-2.43%) |
Mar 01, 2024 | 21.52 | 21.91 | 21.36 | 21.70 | 1,912,964 | +0.46(+2.15%) |
Feb 29, 2024 | 21.26 | 21.57 | 20.98 | 21.24 | 2,473,239 | +0.25(+1.18%) |
Feb 28, 2024 | 20.99 | 21.34 | 20.80 | 21.00 | 2,183,917 | -0.05(-0.24%) |
Feb 27, 2024 | 20.66 | 21.34 | 20.65 | 21.05 | 2,129,024 | +0.52(+2.52%) |
Feb 26, 2024 | 20.57 | 21.01 | 20.38 | 20.53 | 2,185,222 | -0.22(-1.05%) |
Feb 23, 2024 | 20.75 | 20.96 | 20.52 | 20.75 | 1,768,958 | -0.25(-1.18%) |
Feb 22, 2024 | 20.52 | 21.16 | 20.36 | 21.00 | 3,387,459 | +0.38(+1.83%) |
Feb 21, 2024 | 20.86 | 21.20 | 20.50 | 20.62 | 2,740,470 | -0.22(-1.05%) |
Feb 20, 2024 | 20.85 | 21.03 | 20.57 | 20.84 | 2,395,395 | -0.13(-0.62%) |
Feb 16, 2024 | 20.72 | 21.45 | 20.51 | 20.97 | 3,172,401 | +0.36(+1.74%) |
Feb 15, 2024 | 19.47 | 20.74 | 19.47 | 20.61 | 3,219,153 | +1.12(+5.76%) |
Feb 14, 2024 | 19.59 | 19.80 | 19.27 | 19.49 | 2,352,564 | +0.05(+0.26%) |
Feb 13, 2024 | 19.44 | 19.65 | 18.99 | 19.44 | 2,534,327 | -0.11(-0.56%) |
Feb 12, 2024 | 19.42 | 19.73 | 19.33 | 19.55 | 2,160,289 | +0.13(+0.66%) |
Feb 09, 2024 | 19.20 | 19.56 | 19.18 | 19.42 | 2,860,744 | +0.23(+1.19%) |
Feb 08, 2024 | 19.11 | 19.52 | 18.98 | 19.19 | 2,140,226 | +0.08(+0.42%) |
Feb 07, 2024 | 19.22 | 19.38 | 18.95 | 19.11 | 1,669,421 | -0.08(-0.41%) |
Feb 06, 2024 | 19.12 | 19.56 | 19.04 | 19.19 | 2,491,967 | +0.20(+1.05%) |
Feb 05, 2024 | 19.55 | 19.57 | 18.97 | 18.99 | 3,460,381 | -0.72(-3.63%) |
Feb 02, 2024 | 20.17 | 20.22 | 19.62 | 19.70 | 3,326,830 | -0.59(-2.89%) |
Feb 01, 2024 | 20.79 | 20.95 | 19.97 | 20.29 | 3,685,536 | -0.37(-1.78%) |
Jan 31, 2024 | 21.36 | 21.50 | 20.63 | 20.66 | 3,796,421 | -0.76(-3.53%) |
Jan 30, 2024 | 19.39 | 21.58 | 19.30 | 21.41 | 6,027,134 | +1.65(+8.35%) |
Jan 29, 2024 | 19.52 | 19.77 | 19.14 | 19.76 | 2,915,759 | +0.19(+0.96%) |
Jan 26, 2024 | 19.47 | 20.13 | 19.25 | 19.58 | 5,139,224 | +0.13(+0.66%) |
Jan 25, 2024 | 18.00 | 19.56 | 18.00 | 19.45 | 7,510,598 | +1.17(+6.42%) |
Jan 24, 2024 | 18.02 | 18.35 | 17.75 | 18.27 | 5,779,624 | +0.77(+4.43%) |
Jan 23, 2024 | 17.27 | 17.58 | 17.13 | 17.50 | 4,975,740 | +0.29(+1.67%) |
Jan 22, 2024 | 17.17 | 17.30 | 16.99 | 17.21 | 2,984,860 | +0.09(+0.52%) |
Jan 19, 2024 | 17.22 | 17.29 | 16.92 | 17.12 | 2,414,382 | -0.06(-0.35%) |
Jan 18, 2024 | 16.73 | 17.20 | 16.67 | 17.18 | 2,699,763 | +0.45(+2.67%) |
Jan 17, 2024 | 16.71 | 17.00 | 16.58 | 16.73 | 2,167,553 | -0.23(-1.35%) |
Jan 16, 2024 | 17.33 | 17.36 | 16.85 | 16.96 | 2,692,607 | -0.37(-2.12%) |
Jan 12, 2024 | 17.36 | 17.53 | 17.18 | 17.33 | 1,744,324 | +0.34(+1.99%) |
Jan 11, 2024 | 17.07 | 17.11 | 16.73 | 16.99 | 2,718,452 | -0.04(-0.23%) |
Jan 10, 2024 | 17.45 | 17.45 | 16.95 | 17.03 | 2,617,683 | -0.50(-2.83%) |
Jan 09, 2024 | 17.75 | 17.80 | 17.27 | 17.53 | 2,880,953 | -0.22(-1.23%) |
Jan 08, 2024 | 18.04 | 18.09 | 17.33 | 17.75 | 4,209,947 | -0.78(-4.18%) |
Jan 05, 2024 | 18.08 | 18.56 | 17.99 | 18.52 | 4,264,081 | +0.60(+3.33%) |
Jan 04, 2024 | 18.67 | 18.83 | 17.90 | 17.93 | 2,725,940 | -0.48(-2.59%) |
Jan 03, 2024 | 17.99 | 18.71 | 17.93 | 18.40 | 2,467,760 | +0.36(+1.98%) |