Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.92 | 20.50 | 19.86 | 20.10 | 207,857 | +0.21(+1.04%) |
Mar 27, 2024 | 19.81 | 20.15 | 19.75 | 19.89 | 124,013 | +0.08(+0.40%) |
Mar 26, 2024 | 19.86 | 19.96 | 19.67 | 19.81 | 75,966 | -0.05(-0.25%) |
Mar 25, 2024 | 20.22 | 20.50 | 19.72 | 19.86 | 152,094 | -0.42(-2.09%) |
Mar 22, 2024 | 20.68 | 20.68 | 20.28 | 20.28 | 90,802 | -0.41(-2.00%) |
Mar 21, 2024 | 20.62 | 20.74 | 20.46 | 20.70 | 113,038 | -0.03(-0.14%) |
Mar 20, 2024 | 20.01 | 20.75 | 20.01 | 20.72 | 237,782 | +0.74(+3.69%) |
Mar 19, 2024 | 19.47 | 20.13 | 19.44 | 19.99 | 138,280 | +0.47(+2.42%) |
Mar 18, 2024 | 19.08 | 19.62 | 19.07 | 19.52 | 114,763 | +0.42(+2.22%) |
Mar 15, 2024 | 18.91 | 19.33 | 18.72 | 19.09 | 426,137 | -0.28(-1.42%) |
Mar 14, 2024 | 20.47 | 20.56 | 19.25 | 19.37 | 267,907 | -1.17(-5.70%) |
Mar 13, 2024 | 20.85 | 20.90 | 20.47 | 20.54 | 177,016 | -0.16(-0.76%) |
Mar 12, 2024 | 20.65 | 20.97 | 20.57 | 20.70 | 207,454 | +0.08(+0.38%) |
Mar 11, 2024 | 20.51 | 20.80 | 20.48 | 20.62 | 115,347 | +0.01(+0.05%) |
Mar 08, 2024 | 20.60 | 20.89 | 20.44 | 20.61 | 166,269 | -0.27(-1.27%) |
Mar 07, 2024 | 21.03 | 21.03 | 20.75 | 20.87 | 205,627 | -0.12(-0.56%) |
Mar 06, 2024 | 20.64 | 21.00 | 20.17 | 20.99 | 321,758 | +0.40(+1.96%) |
Mar 05, 2024 | 20.12 | 20.80 | 19.96 | 20.59 | 210,640 | +0.46(+2.30%) |
Mar 04, 2024 | 20.65 | 20.96 | 20.00 | 20.12 | 348,167 | -0.36(-1.78%) |
Mar 01, 2024 | 20.46 | 20.98 | 20.38 | 20.49 | 173,619 | +0.03(+0.14%) |
Feb 29, 2024 | 20.09 | 20.47 | 19.83 | 20.46 | 278,063 | +0.32(+1.61%) |
Feb 28, 2024 | 19.82 | 20.56 | 19.67 | 20.13 | 254,591 | +0.13(+0.64%) |
Feb 27, 2024 | 19.95 | 20.32 | 19.83 | 20.01 | 233,515 | -0.07(-0.34%) |
Feb 26, 2024 | 20.36 | 21.09 | 20.08 | 20.08 | 453,974 | -0.36(-1.78%) |
Feb 23, 2024 | 20.26 | 20.60 | 19.92 | 20.44 | 136,389 | +0.11(+0.53%) |
Feb 22, 2024 | 20.54 | 20.58 | 19.92 | 20.33 | 216,219 | -0.06(-0.29%) |
Feb 21, 2024 | 19.82 | 20.39 | 19.82 | 20.39 | 214,179 | +0.43(+2.17%) |
Feb 20, 2024 | 19.34 | 19.96 | 19.34 | 19.96 | 225,974 | +0.56(+2.89%) |
Feb 16, 2024 | 19.29 | 19.65 | 19.27 | 19.40 | 163,733 | -0.01(-0.05%) |
Feb 15, 2024 | 19.00 | 19.47 | 18.98 | 19.41 | 136,554 | +0.41(+2.17%) |
Feb 14, 2024 | 18.72 | 19.12 | 18.50 | 18.99 | 238,972 | +0.44(+2.39%) |
Feb 13, 2024 | 19.14 | 19.23 | 18.43 | 18.55 | 450,671 | -0.78(-4.02%) |
Feb 12, 2024 | 19.15 | 19.61 | 18.95 | 19.33 | 296,855 | +0.18(+0.92%) |
Feb 09, 2024 | 19.53 | 19.71 | 19.04 | 19.15 | 217,299 | -0.37(-1.91%) |
Feb 08, 2024 | 18.49 | 19.67 | 18.06 | 19.52 | 6,014,262 | +0.14(+0.71%) |
Feb 07, 2024 | 19.60 | 19.89 | 19.29 | 19.39 | 525,058 | -0.28(-1.40%) |
Feb 06, 2024 | 19.55 | 20.01 | 19.40 | 19.66 | 547,781 | +0.07(+0.35%) |
Feb 05, 2024 | 19.51 | 19.85 | 19.28 | 19.59 | 458,860 | +0.11(+0.58%) |
Feb 02, 2024 | 19.22 | 19.63 | 18.97 | 19.48 | 406,649 | +0.26(+1.36%) |
Feb 01, 2024 | 19.34 | 20.13 | 18.99 | 19.22 | 685,978 | +0.04(+0.20%) |
Jan 31, 2024 | 19.38 | 19.83 | 19.10 | 19.18 | 546,219 | -0.20(-1.05%) |
Jan 30, 2024 | 18.83 | 19.45 | 18.57 | 19.38 | 360,748 | +0.65(+3.46%) |
Jan 29, 2024 | 18.83 | 19.11 | 18.17 | 18.74 | 389,348 | -0.52(-2.71%) |
Jan 26, 2024 | 18.77 | 19.53 | 18.68 | 19.26 | 538,024 | +0.47(+2.52%) |
Jan 25, 2024 | 18.47 | 18.84 | 18.13 | 18.78 | 336,667 | +0.86(+4.81%) |
Jan 24, 2024 | 18.10 | 18.45 | 17.88 | 17.92 | 185,521 | -0.09(-0.48%) |
Jan 23, 2024 | 17.28 | 18.04 | 17.23 | 18.01 | 378,440 | +0.73(+4.20%) |
Jan 22, 2024 | 17.08 | 17.49 | 17.06 | 17.28 | 252,852 | +0.21(+1.25%) |
Jan 19, 2024 | 16.97 | 17.22 | 16.71 | 17.07 | 168,622 | +0.09(+0.51%) |
Jan 18, 2024 | 17.13 | 17.29 | 16.83 | 16.98 | 111,026 | -0.15(-0.85%) |
Jan 17, 2024 | 17.95 | 17.95 | 17.06 | 17.13 | 320,900 | -0.83(-4.63%) |
Jan 16, 2024 | 17.23 | 18.14 | 17.23 | 17.96 | 525,077 | +0.78(+4.56%) |
Jan 12, 2024 | 16.94 | 17.25 | 16.82 | 17.18 | 131,863 | +0.30(+1.78%) |
Jan 11, 2024 | 17.15 | 17.21 | 16.77 | 16.88 | 202,988 | -0.12(-0.68%) |
Jan 10, 2024 | 17.02 | 17.17 | 16.86 | 16.99 | 143,796 | -0.06(-0.34%) |
Jan 09, 2024 | 16.74 | 17.08 | 16.73 | 17.05 | 159,868 | +0.11(+0.63%) |
Jan 08, 2024 | 16.65 | 17.04 | 16.65 | 16.95 | 203,008 | +0.29(+1.74%) |
Jan 05, 2024 | 16.54 | 17.01 | 16.46 | 16.65 | 276,126 | +0.12(+0.70%) |
Jan 04, 2024 | 16.21 | 16.65 | 16.21 | 16.54 | 244,055 | +0.27(+1.67%) |
Jan 03, 2024 | 16.49 | 16.67 | 15.92 | 16.27 | 462,501 | -0.27(-1.64%) |