Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.72 | 21.71 | 21.71 | 21.70 | 500,671 | -0.08(-0.37%) |
Mar 27, 2024 | 21.82 | 21.87 | 21.73 | 21.78 | 148,063 | +0.10(+0.46%) |
Mar 26, 2024 | 21.77 | 21.87 | 21.68 | 21.68 | 102,354 | +0.04(+0.18%) |
Mar 25, 2024 | 21.53 | 21.66 | 21.52 | 21.64 | 85,211 | +0.24(+1.12%) |
Mar 22, 2024 | 21.42 | 21.50 | 21.33 | 21.40 | 535,021 | -0.10(-0.47%) |
Mar 21, 2024 | 21.54 | 21.56 | 21.46 | 21.50 | 89,261 | -0.08(-0.37%) |
Mar 20, 2024 | 21.22 | 21.58 | 21.21 | 21.58 | 84,331 | +0.22(+1.03%) |
Mar 19, 2024 | 21.32 | 21.40 | 21.24 | 21.36 | 102,348 | +0.27(+1.28%) |
Mar 18, 2024 | 21.16 | 21.16 | 21.06 | 21.09 | 90,839 | -0.07(-0.33%) |
Mar 15, 2024 | 20.96 | 21.16 | 20.95 | 21.16 | 193,171 | +0.42(+2.03%) |
Mar 14, 2024 | 20.95 | 20.95 | 20.69 | 20.74 | 89,213 | -0.20(-0.96%) |
Mar 13, 2024 | 20.93 | 21.02 | 20.93 | 20.94 | 96,785 | +0.33(+1.60%) |
Mar 12, 2024 | 20.49 | 20.65 | 20.49 | 20.61 | 91,538 | +0.38(+1.88%) |
Mar 11, 2024 | 20.07 | 20.24 | 19.96 | 20.23 | 92,160 | -0.09(-0.44%) |
Mar 08, 2024 | 20.37 | 20.42 | 20.30 | 20.32 | 200,184 | +0.00(+0.00%) |
Mar 07, 2024 | 20.19 | 20.32 | 20.14 | 20.32 | 87,769 | +0.00(+0.00%) |
Mar 06, 2024 | 20.28 | 20.37 | 20.25 | 20.32 | 80,975 | +0.37(+1.85%) |
Mar 05, 2024 | 19.85 | 20.00 | 19.85 | 19.95 | 87,085 | +0.37(+1.89%) |
Mar 04, 2024 | 19.53 | 19.63 | 19.53 | 19.58 | 78,737 | +0.04(+0.20%) |
Mar 01, 2024 | 19.62 | 19.64 | 19.50 | 19.54 | 219,102 | +0.44(+2.30%) |
Feb 29, 2024 | 19.21 | 19.22 | 19.04 | 19.10 | 108,459 | -0.12(-0.62%) |
Feb 28, 2024 | 19.16 | 19.23 | 19.16 | 19.22 | 70,590 | -0.01(-0.05%) |
Feb 27, 2024 | 19.17 | 19.27 | 19.17 | 19.23 | 91,261 | -0.03(-0.16%) |
Feb 26, 2024 | 19.26 | 19.29 | 19.20 | 19.26 | 85,683 | +0.14(+0.73%) |
Feb 23, 2024 | 18.95 | 19.15 | 18.95 | 19.12 | 185,837 | +0.24(+1.27%) |
Feb 22, 2024 | 18.58 | 18.91 | 18.58 | 18.88 | 133,509 | +0.10(+0.53%) |
Feb 21, 2024 | 18.74 | 18.84 | 18.72 | 18.78 | 109,627 | +0.26(+1.40%) |
Feb 20, 2024 | 18.36 | 18.53 | 18.36 | 18.52 | 91,591 | +0.26(+1.42%) |
Feb 16, 2024 | 18.33 | 18.41 | 18.24 | 18.26 | 134,716 | -0.15(-0.81%) |
Feb 15, 2024 | 18.12 | 18.41 | 18.12 | 18.41 | 232,256 | +0.20(+1.10%) |
Feb 14, 2024 | 18.18 | 18.21 | 18.12 | 18.21 | 136,301 | +0.19(+1.05%) |
Feb 13, 2024 | 18.20 | 18.20 | 17.93 | 18.02 | 124,791 | -0.28(-1.53%) |
Feb 12, 2024 | 18.20 | 18.32 | 18.20 | 18.30 | 113,923 | +0.17(+0.94%) |
Feb 09, 2024 | 18.12 | 18.17 | 18.05 | 18.13 | 180,208 | -0.16(-0.87%) |
Feb 08, 2024 | 18.25 | 18.35 | 18.23 | 18.29 | 209,429 | -0.10(-0.54%) |
Feb 07, 2024 | 18.38 | 18.44 | 18.25 | 18.39 | 185,311 | -0.39(-2.08%) |
Feb 06, 2024 | 18.83 | 18.87 | 18.64 | 18.78 | 132,491 | +0.15(+0.78%) |
Feb 05, 2024 | 18.48 | 18.65 | 18.46 | 18.63 | 477,284 | +0.44(+2.44%) |
Feb 02, 2024 | 18.20 | 18.25 | 18.13 | 18.19 | 121,309 | -0.24(-1.30%) |
Feb 01, 2024 | 18.40 | 18.43 | 18.20 | 18.43 | 616,035 | -0.10(-0.54%) |
Jan 31, 2024 | 18.78 | 18.84 | 18.51 | 18.53 | 196,151 | -0.24(-1.28%) |
Jan 30, 2024 | 18.55 | 18.81 | 18.54 | 18.77 | 111,770 | +0.54(+2.96%) |
Jan 29, 2024 | 18.09 | 18.24 | 18.04 | 18.23 | 125,207 | -0.15(-0.82%) |
Jan 26, 2024 | 18.46 | 18.46 | 18.35 | 18.38 | 102,742 | -0.01(-0.05%) |
Jan 25, 2024 | 18.44 | 18.50 | 18.26 | 18.39 | 239,258 | -0.09(-0.49%) |
Jan 24, 2024 | 18.48 | 18.61 | 18.45 | 18.48 | 139,698 | +0.35(+1.93%) |
Jan 23, 2024 | 18.08 | 18.14 | 18.00 | 18.13 | 101,075 | +0.03(+0.17%) |
Jan 22, 2024 | 18.15 | 18.20 | 18.10 | 18.10 | 124,346 | -0.06(-0.33%) |
Jan 19, 2024 | 17.91 | 18.16 | 17.91 | 18.16 | 105,691 | +0.13(+0.72%) |
Jan 18, 2024 | 17.97 | 18.06 | 17.89 | 18.03 | 208,579 | +0.16(+0.90%) |
Jan 17, 2024 | 17.73 | 17.91 | 17.73 | 17.87 | 105,887 | +0.14(+0.79%) |
Jan 16, 2024 | 17.75 | 17.79 | 17.64 | 17.73 | 129,624 | -0.27(-1.51%) |
Jan 12, 2024 | 18.08 | 18.12 | 17.95 | 18.00 | 91,631 | -0.07(-0.38%) |
Jan 11, 2024 | 18.12 | 18.12 | 17.90 | 18.07 | 107,936 | -0.10(-0.55%) |
Jan 10, 2024 | 18.12 | 18.20 | 18.09 | 18.17 | 221,569 | +0.04(+0.22%) |
Jan 09, 2024 | 18.16 | 18.18 | 18.10 | 18.13 | 178,982 | -0.34(-1.84%) |
Jan 08, 2024 | 18.44 | 18.47 | 18.40 | 18.47 | 171,320 | +0.13(+0.72%) |
Jan 05, 2024 | 18.40 | 18.52 | 18.29 | 18.34 | 106,238 | +0.27(+1.48%) |
Jan 04, 2024 | 17.79 | 18.14 | 17.79 | 18.07 | 119,908 | +0.42(+2.38%) |
Jan 03, 2024 | 17.65 | 17.72 | 17.60 | 17.65 | 253,812 | -0.01(-0.06%) |