Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.26 | 19.33 | 19.33 | 19.46 | 672,692 | +0.12(+0.62%) |
Mar 27, 2024 | 18.67 | 19.35 | 18.67 | 19.34 | 362,532 | +0.86(+4.65%) |
Mar 26, 2024 | 18.74 | 18.74 | 18.34 | 18.48 | 259,495 | -0.17(-0.91%) |
Mar 25, 2024 | 18.72 | 18.92 | 18.54 | 18.65 | 234,785 | -0.01(-0.05%) |
Mar 22, 2024 | 19.14 | 19.24 | 18.62 | 18.66 | 354,515 | -0.40(-2.10%) |
Mar 21, 2024 | 18.90 | 19.25 | 18.82 | 19.06 | 401,682 | +0.22(+1.17%) |
Mar 20, 2024 | 18.15 | 19.12 | 18.06 | 18.84 | 415,076 | +0.69(+3.80%) |
Mar 19, 2024 | 18.14 | 18.35 | 18.09 | 18.15 | 619,042 | +0.02(+0.11%) |
Mar 18, 2024 | 18.42 | 18.43 | 18.09 | 18.13 | 549,455 | -0.28(-1.52%) |
Mar 15, 2024 | 17.98 | 18.46 | 17.98 | 18.41 | 1,408,753 | +0.34(+1.88%) |
Mar 14, 2024 | 18.58 | 18.75 | 17.95 | 18.07 | 458,114 | -0.64(-3.42%) |
Mar 13, 2024 | 18.86 | 19.09 | 18.61 | 18.71 | 327,108 | -0.24(-1.25%) |
Mar 12, 2024 | 19.30 | 19.30 | 18.92 | 18.95 | 420,753 | -0.42(-2.15%) |
Mar 11, 2024 | 19.35 | 19.51 | 19.29 | 19.36 | 361,129 | -0.14(-0.71%) |
Mar 08, 2024 | 19.78 | 19.88 | 19.41 | 19.50 | 373,991 | +0.00(+0.00%) |
Mar 07, 2024 | 19.93 | 20.03 | 19.44 | 19.50 | 410,976 | -0.19(-0.95%) |
Mar 06, 2024 | 19.54 | 20.16 | 19.13 | 19.69 | 768,922 | +0.13(+0.66%) |
Mar 05, 2024 | 18.52 | 19.56 | 18.36 | 19.56 | 650,286 | +0.99(+5.32%) |
Mar 04, 2024 | 18.80 | 19.17 | 18.57 | 18.57 | 631,415 | -0.27(-1.42%) |
Mar 01, 2024 | 18.88 | 18.90 | 18.47 | 18.84 | 434,701 | -0.15(-0.78%) |
Feb 29, 2024 | 19.11 | 19.43 | 18.77 | 18.99 | 844,783 | +0.26(+1.37%) |
Feb 28, 2024 | 18.70 | 18.98 | 18.64 | 18.73 | 647,205 | -0.13(-0.68%) |
Feb 27, 2024 | 18.77 | 18.99 | 18.48 | 18.86 | 747,616 | +0.14(+0.74%) |
Feb 26, 2024 | 18.54 | 18.76 | 18.44 | 18.72 | 764,502 | +0.02(+0.11%) |
Feb 23, 2024 | 18.59 | 18.91 | 18.46 | 18.70 | 398,416 | +0.11(+0.59%) |
Feb 22, 2024 | 18.46 | 18.65 | 18.34 | 18.59 | 540,467 | -0.01(-0.05%) |
Feb 21, 2024 | 18.53 | 18.61 | 18.36 | 18.60 | 750,898 | +0.03(+0.16%) |
Feb 20, 2024 | 18.27 | 18.63 | 18.27 | 18.57 | 654,412 | +0.00(+0.00%) |
Feb 16, 2024 | 18.35 | 18.64 | 18.16 | 18.57 | 562,591 | -0.01(-0.05%) |
Feb 15, 2024 | 17.91 | 18.77 | 17.73 | 18.58 | 511,026 | +0.73(+4.10%) |
Feb 14, 2024 | 17.89 | 18.09 | 17.53 | 17.85 | 400,700 | +0.23(+1.29%) |
Feb 13, 2024 | 17.75 | 17.89 | 17.29 | 17.62 | 806,899 | -0.81(-4.39%) |
Feb 12, 2024 | 18.03 | 18.75 | 18.00 | 18.43 | 823,861 | +0.44(+2.42%) |
Feb 09, 2024 | 17.55 | 18.01 | 17.33 | 18.00 | 593,267 | +0.51(+2.94%) |
Feb 08, 2024 | 17.50 | 17.68 | 17.35 | 17.48 | 508,135 | -0.09(-0.51%) |
Feb 07, 2024 | 17.76 | 17.76 | 17.28 | 17.57 | 495,714 | -0.18(-1.00%) |
Feb 06, 2024 | 17.97 | 18.23 | 17.66 | 17.75 | 530,382 | -0.22(-1.21%) |
Feb 05, 2024 | 17.95 | 18.14 | 17.81 | 17.97 | 560,082 | -0.24(-1.30%) |
Feb 02, 2024 | 17.98 | 18.46 | 17.91 | 18.21 | 647,762 | -0.18(-0.97%) |
Feb 01, 2024 | 19.02 | 19.11 | 17.99 | 18.38 | 721,435 | -0.42(-2.21%) |
Jan 31, 2024 | 19.45 | 19.69 | 18.80 | 18.80 | 665,120 | -1.11(-5.56%) |
Jan 30, 2024 | 20.01 | 20.09 | 19.85 | 19.91 | 395,301 | -0.30(-1.47%) |
Jan 29, 2024 | 20.00 | 20.21 | 19.82 | 20.20 | 742,653 | +0.21(+1.04%) |
Jan 26, 2024 | 20.38 | 20.59 | 19.90 | 20.00 | 587,930 | -0.13(-0.64%) |
Jan 25, 2024 | 20.27 | 20.57 | 19.72 | 20.12 | 858,305 | +0.08(+0.39%) |
Jan 24, 2024 | 19.32 | 20.25 | 19.32 | 20.05 | 1,096,485 | +1.06(+5.57%) |
Jan 23, 2024 | 19.48 | 19.48 | 18.84 | 18.99 | 434,535 | -0.34(-1.74%) |
Jan 22, 2024 | 18.94 | 19.34 | 18.94 | 19.32 | 711,425 | +0.61(+3.28%) |
Jan 19, 2024 | 18.43 | 18.72 | 18.18 | 18.71 | 385,061 | +0.43(+2.33%) |
Jan 18, 2024 | 18.34 | 18.37 | 17.98 | 18.28 | 402,105 | +0.10(+0.54%) |
Jan 17, 2024 | 17.95 | 18.43 | 17.85 | 18.19 | 463,936 | -0.13(-0.70%) |
Jan 16, 2024 | 18.20 | 18.52 | 18.05 | 18.31 | 449,691 | -0.17(-0.91%) |
Jan 12, 2024 | 18.79 | 18.91 | 18.23 | 18.48 | 354,752 | -0.08(-0.43%) |
Jan 11, 2024 | 18.55 | 18.73 | 18.13 | 18.56 | 473,987 | -0.18(-0.95%) |
Jan 10, 2024 | 18.69 | 18.78 | 18.51 | 18.74 | 260,185 | -0.07(-0.37%) |
Jan 09, 2024 | 18.84 | 18.95 | 18.72 | 18.81 | 370,090 | -0.30(-1.55%) |
Jan 08, 2024 | 18.80 | 19.12 | 18.67 | 19.11 | 398,228 | +0.24(+1.26%) |
Jan 05, 2024 | 18.54 | 19.12 | 18.54 | 18.87 | 455,034 | +0.18(+0.95%) |
Jan 04, 2024 | 18.94 | 19.11 | 18.65 | 18.69 | 493,638 | -0.13(-0.68%) |
Jan 03, 2024 | 19.33 | 19.34 | 17.86 | 18.82 | 628,687 | -0.74(-3.79%) |