Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.65 | 19.80 | 19.43 | 19.46 | 363,753 | -0.14(-0.69%) |
Mar 27, 2024 | 19.39 | 19.65 | 19.32 | 19.59 | 378,116 | +0.21(+1.10%) |
Mar 26, 2024 | 19.41 | 19.51 | 19.22 | 19.38 | 346,449 | +0.15(+0.76%) |
Mar 25, 2024 | 19.20 | 19.39 | 19.15 | 19.24 | 164,922 | +0.11(+0.56%) |
Mar 22, 2024 | 19.37 | 19.47 | 19.07 | 19.13 | 260,840 | -0.27(-1.40%) |
Mar 21, 2024 | 19.22 | 19.58 | 19.22 | 19.40 | 262,810 | +0.03(+0.15%) |
Mar 20, 2024 | 19.19 | 19.43 | 19.09 | 19.37 | 319,040 | +0.07(+0.35%) |
Mar 19, 2024 | 19.20 | 19.32 | 19.13 | 19.30 | 227,443 | +0.17(+0.91%) |
Mar 18, 2024 | 19.12 | 19.17 | 18.88 | 19.13 | 308,982 | -0.05(-0.25%) |
Mar 15, 2024 | 19.21 | 19.35 | 18.88 | 19.18 | 449,268 | +0.11(+0.56%) |
Mar 14, 2024 | 18.80 | 19.07 | 18.71 | 19.07 | 423,198 | +0.47(+2.50%) |
Mar 13, 2024 | 19.22 | 19.26 | 18.59 | 18.60 | 394,383 | -0.43(-2.24%) |
Mar 12, 2024 | 19.44 | 19.44 | 18.94 | 19.03 | 350,500 | -0.31(-1.61%) |
Mar 11, 2024 | 19.41 | 19.41 | 19.10 | 19.34 | 642,137 | +0.02(+0.13%) |
Mar 08, 2024 | 19.26 | 19.37 | 19.18 | 19.32 | 332,658 | +0.15(+0.78%) |
Mar 07, 2024 | 18.76 | 19.24 | 18.71 | 19.17 | 340,794 | +0.46(+2.44%) |
Mar 06, 2024 | 18.51 | 18.75 | 18.46 | 18.71 | 436,212 | +0.32(+1.74%) |
Mar 05, 2024 | 17.79 | 18.49 | 17.78 | 18.39 | 721,598 | +0.53(+2.99%) |
Mar 04, 2024 | 18.28 | 18.41 | 17.85 | 17.86 | 591,640 | -0.40(-2.18%) |
Mar 01, 2024 | 18.56 | 18.68 | 18.23 | 18.25 | 445,693 | -0.18(-1.00%) |
Feb 29, 2024 | 18.63 | 18.68 | 18.40 | 18.44 | 310,038 | +0.03(+0.16%) |
Feb 28, 2024 | 18.55 | 18.56 | 18.27 | 18.41 | 707,858 | -0.01(-0.05%) |
Feb 27, 2024 | 18.33 | 18.65 | 18.32 | 18.42 | 389,067 | +0.08(+0.42%) |
Feb 26, 2024 | 18.44 | 18.58 | 18.34 | 18.34 | 366,645 | -0.10(-0.53%) |
Feb 23, 2024 | 18.64 | 18.68 | 18.40 | 18.44 | 369,466 | -0.19(-1.04%) |
Feb 22, 2024 | 18.53 | 18.84 | 18.53 | 18.63 | 350,552 | -0.04(-0.21%) |
Feb 21, 2024 | 18.43 | 18.89 | 18.43 | 18.67 | 580,915 | +0.34(+1.85%) |
Feb 20, 2024 | 18.96 | 19.08 | 18.30 | 18.33 | 803,965 | -0.53(-2.80%) |
Feb 16, 2024 | 18.92 | 19.04 | 18.79 | 18.86 | 445,230 | -0.16(-0.84%) |
Feb 15, 2024 | 19.06 | 19.33 | 18.89 | 19.02 | 678,769 | -0.15(-0.76%) |
Feb 14, 2024 | 19.37 | 19.40 | 19.08 | 19.17 | 717,598 | -0.15(-0.75%) |
Feb 13, 2024 | 19.39 | 19.46 | 19.10 | 19.31 | 333,417 | -0.08(-0.40%) |
Feb 12, 2024 | 18.85 | 19.47 | 18.82 | 19.39 | 564,030 | +0.54(+2.88%) |
Feb 09, 2024 | 19.17 | 19.31 | 18.80 | 18.85 | 560,858 | -0.42(-2.17%) |
Feb 08, 2024 | 19.45 | 19.46 | 19.16 | 19.26 | 520,337 | -0.29(-1.49%) |
Feb 07, 2024 | 19.20 | 19.70 | 19.20 | 19.56 | 590,673 | +0.30(+1.56%) |
Feb 06, 2024 | 19.89 | 19.94 | 19.11 | 19.25 | 933,111 | -0.64(-3.22%) |
Feb 05, 2024 | 20.01 | 20.07 | 19.82 | 19.89 | 875,358 | -0.08(-0.38%) |
Feb 02, 2024 | 20.04 | 20.18 | 19.86 | 19.97 | 721,339 | +0.04(+0.19%) |
Feb 01, 2024 | 19.90 | 20.18 | 19.74 | 19.93 | 679,603 | +0.22(+1.10%) |
Jan 31, 2024 | 19.97 | 20.16 | 19.66 | 19.72 | 448,708 | -0.22(-1.08%) |
Jan 30, 2024 | 19.38 | 19.94 | 19.12 | 19.93 | 1,020,181 | +0.63(+3.26%) |
Jan 29, 2024 | 20.23 | 20.23 | 18.77 | 19.30 | 1,778,463 | -1.13(-5.51%) |
Jan 26, 2024 | 20.79 | 20.93 | 20.31 | 20.43 | 840,083 | -0.35(-1.69%) |
Jan 25, 2024 | 21.04 | 21.04 | 20.69 | 20.78 | 493,799 | -0.03(-0.16%) |
Jan 24, 2024 | 20.83 | 21.08 | 20.77 | 20.81 | 367,602 | +0.06(+0.27%) |
Jan 23, 2024 | 20.76 | 20.89 | 20.66 | 20.76 | 333,102 | -0.03(-0.14%) |
Jan 22, 2024 | 20.88 | 21.07 | 20.65 | 20.79 | 558,201 | +0.05(+0.23%) |
Jan 19, 2024 | 20.66 | 21.11 | 20.52 | 20.74 | 559,049 | +0.03(+0.14%) |
Jan 18, 2024 | 20.66 | 20.96 | 20.55 | 20.71 | 411,216 | +0.14(+0.68%) |
Jan 17, 2024 | 20.36 | 20.68 | 20.33 | 20.57 | 440,150 | +0.23(+1.11%) |
Jan 16, 2024 | 21.00 | 21.02 | 20.18 | 20.35 | 655,985 | -0.46(-2.21%) |
Jan 12, 2024 | 20.88 | 21.00 | 20.67 | 20.81 | 409,887 | +0.03(+0.14%) |
Jan 11, 2024 | 20.76 | 20.82 | 20.56 | 20.78 | 318,274 | +0.16(+0.77%) |
Jan 10, 2024 | 20.65 | 20.73 | 20.15 | 20.62 | 556,520 | +0.02(+0.09%) |
Jan 09, 2024 | 20.59 | 20.76 | 20.23 | 20.60 | 458,646 | +0.38(+1.86%) |
Jan 08, 2024 | 20.38 | 20.38 | 19.76 | 20.22 | 386,819 | -0.09(-0.46%) |
Jan 05, 2024 | 20.13 | 20.35 | 20.01 | 20.32 | 254,670 | +0.34(+1.69%) |
Jan 04, 2024 | 20.24 | 20.65 | 19.97 | 19.98 | 447,172 | -0.18(-0.88%) |
Jan 03, 2024 | 19.86 | 20.51 | 19.81 | 20.16 | 420,800 | +0.30(+1.51%) |