Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.40 | 21.61 | 21.40 | 21.42 | 68,959 | +0.27(+1.28%) |
Mar 27, 2024 | 21.00 | 21.16 | 21.00 | 21.15 | 21,301 | +0.14(+0.67%) |
Mar 26, 2024 | 20.97 | 21.06 | 20.75 | 21.01 | 22,780 | +0.39(+1.87%) |
Mar 25, 2024 | 20.59 | 21.00 | 20.36 | 20.62 | 7,324 | -0.36(-1.72%) |
Mar 22, 2024 | 20.65 | 21.00 | 20.51 | 20.98 | 13,578 | +0.34(+1.62%) |
Mar 21, 2024 | 20.30 | 20.65 | 20.30 | 20.65 | 26,726 | +0.35(+1.72%) |
Mar 20, 2024 | 20.00 | 20.30 | 19.90 | 20.30 | 70,504 | +0.31(+1.55%) |
Mar 19, 2024 | 19.74 | 19.99 | 19.74 | 19.99 | 8,394 | +0.08(+0.40%) |
Mar 18, 2024 | 19.90 | 19.94 | 19.74 | 19.91 | 4,859 | +0.17(+0.86%) |
Mar 15, 2024 | 19.79 | 19.79 | 19.73 | 19.74 | 4,792 | -0.06(-0.30%) |
Mar 14, 2024 | 19.77 | 19.80 | 19.77 | 19.80 | 6,214 | -0.14(-0.70%) |
Mar 13, 2024 | 19.60 | 19.94 | 19.60 | 19.94 | 9,409 | +0.24(+1.22%) |
Mar 12, 2024 | 19.48 | 19.70 | 19.47 | 19.70 | 7,923 | +0.25(+1.29%) |
Mar 11, 2024 | 19.05 | 19.45 | 19.00 | 19.45 | 1,213 | -0.04(-0.21%) |
Mar 08, 2024 | 19.49 | 19.49 | 19.22 | 19.49 | 1,363 | +0.09(+0.46%) |
Mar 07, 2024 | 19.15 | 19.40 | 19.15 | 19.40 | 1,700 | +0.20(+1.04%) |
Mar 06, 2024 | 19.15 | 19.20 | 19.15 | 19.20 | 4,148 | -0.07(-0.36%) |
Mar 05, 2024 | 19.08 | 19.27 | 19.08 | 19.27 | 3,048 | +0.08(+0.42%) |
Mar 04, 2024 | 19.03 | 19.19 | 18.97 | 19.19 | 5,463 | -0.09(-0.47%) |
Mar 01, 2024 | 19.11 | 19.39 | 19.05 | 19.28 | 3,698 | +0.08(+0.42%) |
Feb 29, 2024 | 19.05 | 19.20 | 19.04 | 19.20 | 2,023 | +0.12(+0.63%) |
Feb 28, 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 3,489 | -0.20(-1.04%) |
Feb 27, 2024 | 18.94 | 19.28 | 18.94 | 19.28 | 1,900 | +0.27(+1.42%) |
Feb 26, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 404 | -0.24(-1.25%) |
Feb 23, 2024 | 19.18 | 19.25 | 19.18 | 19.25 | 2,747 | +0.23(+1.21%) |
Feb 22, 2024 | 18.88 | 19.02 | 18.88 | 19.02 | 11,138 | +0.14(+0.74%) |
Feb 21, 2024 | 18.81 | 18.92 | 18.81 | 18.88 | 7,017 | +0.06(+0.32%) |
Feb 20, 2024 | 18.95 | 18.95 | 18.82 | 18.82 | 6,017 | -0.11(-0.58%) |
Feb 16, 2024 | 19.01 | 19.01 | 18.93 | 18.93 | 4,153 | -0.04(-0.21%) |
Feb 15, 2024 | 18.94 | 18.97 | 18.93 | 18.97 | 913 | +0.03(+0.16%) |
Feb 14, 2024 | 19.03 | 19.56 | 18.93 | 18.94 | 2,851 | -0.34(-1.76%) |
Feb 13, 2024 | 19.42 | 19.42 | 19.28 | 19.28 | 28,392 | -0.10(-0.52%) |
Feb 12, 2024 | 19.47 | 19.47 | 19.31 | 19.38 | 2,235 | -0.61(-3.05%) |
Feb 09, 2024 | 19.14 | 19.99 | 19.14 | 19.99 | 5,051 | +0.74(+3.84%) |
Feb 08, 2024 | 18.98 | 19.25 | 18.98 | 19.25 | 5,050 | +0.07(+0.36%) |
Feb 07, 2024 | 18.93 | 19.18 | 18.83 | 19.18 | 12,184 | +0.87(+4.75%) |
Feb 06, 2024 | 18.99 | 19.00 | 18.07 | 18.31 | 3,587 | -0.70(-3.68%) |
Feb 05, 2024 | 19.35 | 19.35 | 18.99 | 19.01 | 983 | -0.20(-1.04%) |
Feb 02, 2024 | 19.13 | 19.25 | 19.13 | 19.21 | 7,402 | +0.06(+0.31%) |
Feb 01, 2024 | 18.99 | 19.15 | 18.99 | 19.15 | 2,551 | +0.16(+0.84%) |
Jan 31, 2024 | 18.88 | 18.99 | 18.34 | 18.99 | 7,525 | -0.11(-0.58%) |
Jan 30, 2024 | 19.00 | 19.10 | 18.88 | 19.10 | 3,922 | +0.22(+1.17%) |
Jan 29, 2024 | 18.90 | 18.93 | 18.88 | 18.88 | 2,463 | -0.19(-1.00%) |
Jan 26, 2024 | 18.44 | 19.07 | 18.44 | 19.07 | 4,025 | +0.32(+1.71%) |
Jan 25, 2024 | 18.51 | 18.75 | 18.43 | 18.75 | 3,090 | +0.13(+0.70%) |
Jan 24, 2024 | 18.40 | 18.84 | 18.40 | 18.62 | 3,337 | +0.12(+0.65%) |
Jan 23, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 400 | +0.00(+0.00%) |
Jan 22, 2024 | 18.53 | 18.55 | 18.38 | 18.50 | 6,779 | -0.03(-0.16%) |
Jan 19, 2024 | 18.54 | 18.54 | 18.29 | 18.53 | 2,077 | +0.33(+1.81%) |
Jan 18, 2024 | 18.43 | 18.43 | 18.20 | 18.20 | 5,202 | +0.01(+0.05%) |
Jan 17, 2024 | 18.19 | 18.32 | 18.19 | 18.19 | 3,679 | -0.04(-0.22%) |
Jan 16, 2024 | 18.35 | 18.35 | 18.19 | 18.23 | 7,127 | -0.12(-0.65%) |
Jan 12, 2024 | 18.35 | 18.35 | 18.30 | 18.35 | 5,487 | +0.00(+0.00%) |
Jan 11, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 1,450 | -0.02(-0.11%) |
Jan 10, 2024 | 18.35 | 18.37 | 18.35 | 18.37 | 3,019 | +0.03(+0.16%) |
Jan 09, 2024 | 18.42 | 18.59 | 18.34 | 18.34 | 3,533 | -0.10(-0.55%) |
Jan 08, 2024 | 18.52 | 18.52 | 17.87 | 18.44 | 3,753 | -0.53(-2.79%) |
Jan 05, 2024 | 18.78 | 18.97 | 18.48 | 18.97 | 581 | +0.16(+0.85%) |
Jan 04, 2024 | 19.07 | 19.07 | 18.78 | 18.81 | 7,378 | -0.01(-0.05%) |
Jan 03, 2024 | 19.46 | 19.46 | 18.81 | 18.82 | 3,977 | -0.29(-1.52%) |