Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.05 | 0 | +0.10(+0.53%) | |||
Mar 27, 2024 | 18.90 | 18.98 | 18.41 | 18.95 | 417,504 | +0.16(+0.85%) |
Mar 26, 2024 | 18.86 | 19.25 | 18.72 | 18.79 | 578,089 | +0.06(+0.32%) |
Mar 25, 2024 | 18.38 | 19.30 | 18.38 | 18.73 | 1,014,298 | +0.62(+3.42%) |
Mar 22, 2024 | 18.33 | 18.46 | 18.03 | 18.11 | 391,024 | -0.31(-1.68%) |
Mar 21, 2024 | 18.67 | 18.71 | 18.35 | 18.42 | 417,351 | -0.05(-0.27%) |
Mar 20, 2024 | 17.86 | 18.63 | 17.70 | 18.47 | 624,172 | +0.62(+3.47%) |
Mar 19, 2024 | 17.79 | 18.00 | 17.72 | 17.85 | 387,590 | -0.09(-0.50%) |
Mar 18, 2024 | 17.55 | 17.96 | 17.48 | 17.94 | 558,203 | +0.60(+3.46%) |
Mar 15, 2024 | 17.53 | 17.79 | 17.31 | 17.34 | 781,607 | -0.28(-1.59%) |
Mar 14, 2024 | 18.00 | 18.03 | 17.58 | 17.62 | 692,590 | -0.42(-2.33%) |
Mar 13, 2024 | 18.11 | 18.50 | 17.93 | 18.04 | 649,731 | -0.12(-0.66%) |
Mar 12, 2024 | 18.18 | 18.24 | 17.94 | 18.16 | 452,573 | +0.04(+0.22%) |
Mar 11, 2024 | 18.20 | 18.28 | 17.90 | 18.12 | 575,748 | -0.19(-1.04%) |
Mar 08, 2024 | 18.41 | 18.91 | 18.31 | 18.31 | 587,265 | -0.14(-0.76%) |
Mar 07, 2024 | 18.49 | 18.62 | 18.16 | 18.45 | 467,248 | +0.11(+0.60%) |
Mar 06, 2024 | 18.83 | 19.06 | 18.28 | 18.34 | 559,604 | -0.31(-1.66%) |
Mar 05, 2024 | 19.06 | 19.24 | 18.49 | 18.65 | 546,103 | -0.61(-3.17%) |
Mar 04, 2024 | 19.35 | 19.56 | 18.91 | 19.26 | 553,782 | -0.09(-0.47%) |
Mar 01, 2024 | 19.10 | 19.53 | 18.92 | 19.35 | 525,022 | +0.30(+1.57%) |
Feb 29, 2024 | 18.57 | 19.05 | 18.57 | 19.05 | 763,781 | +0.59(+3.20%) |
Feb 28, 2024 | 18.30 | 18.57 | 18.19 | 18.46 | 378,911 | -0.03(-0.16%) |
Feb 27, 2024 | 18.00 | 18.55 | 17.94 | 18.49 | 546,883 | +0.22(+1.20%) |
Feb 26, 2024 | 18.23 | 18.68 | 18.17 | 18.27 | 559,175 | -0.03(-0.16%) |
Feb 23, 2024 | 17.60 | 18.37 | 17.40 | 18.30 | 925,863 | +0.72(+4.10%) |
Feb 22, 2024 | 18.14 | 18.18 | 17.55 | 17.58 | 771,254 | -0.25(-1.40%) |
Feb 21, 2024 | 18.20 | 18.26 | 17.64 | 17.83 | 1,119,307 | -0.54(-2.94%) |
Feb 20, 2024 | 19.25 | 19.38 | 18.15 | 18.37 | 1,310,302 | -0.95(-4.92%) |
Feb 16, 2024 | 19.32 | 0 | -0.38(-1.93%) | |||
Feb 15, 2024 | 18.40 | 19.75 | 18.40 | 19.70 | 2,047,209 | +1.34(+7.30%) |
Feb 14, 2024 | 18.35 | 18.87 | 18.23 | 18.36 | 757,052 | +0.13(+0.71%) |
Feb 13, 2024 | 18.01 | 18.27 | 17.81 | 18.23 | 1,818,959 | -0.38(-2.04%) |
Feb 12, 2024 | 18.94 | 19.23 | 18.57 | 18.61 | 1,421,778 | -0.33(-1.74%) |
Feb 09, 2024 | 20.03 | 20.25 | 18.93 | 18.94 | 2,799,224 | -0.96(-4.82%) |
Feb 08, 2024 | 23.00 | 23.75 | 19.58 | 19.90 | 4,028,695 | -6.43(-24.42%) |
Feb 07, 2024 | 26.71 | 27.05 | 26.32 | 26.33 | 720,856 | -0.25(-0.94%) |
Feb 06, 2024 | 25.95 | 26.80 | 25.91 | 26.58 | 672,970 | +0.80(+3.10%) |
Feb 05, 2024 | 25.51 | 25.83 | 25.05 | 25.78 | 481,362 | +0.22(+0.86%) |
Feb 02, 2024 | 24.64 | 25.89 | 24.52 | 25.56 | 532,532 | +0.76(+3.06%) |
Feb 01, 2024 | 25.00 | 25.32 | 24.40 | 24.80 | 622,160 | -0.01(-0.04%) |
Jan 31, 2024 | 25.15 | 25.48 | 24.80 | 24.81 | 631,973 | -0.55(-2.17%) |
Jan 30, 2024 | 25.71 | 25.72 | 25.21 | 25.36 | 294,809 | -0.50(-1.93%) |
Jan 29, 2024 | 25.25 | 25.92 | 24.97 | 25.86 | 384,608 | +0.61(+2.42%) |
Jan 26, 2024 | 24.61 | 25.43 | 24.50 | 25.25 | 638,385 | +0.83(+3.40%) |
Jan 25, 2024 | 24.45 | 24.72 | 24.23 | 24.42 | 541,082 | +0.20(+0.83%) |
Jan 24, 2024 | 25.01 | 25.26 | 24.19 | 24.22 | 445,059 | -0.50(-2.02%) |
Jan 23, 2024 | 25.15 | 25.32 | 24.50 | 24.72 | 445,859 | -0.35(-1.40%) |
Jan 22, 2024 | 25.24 | 25.94 | 24.95 | 25.07 | 466,742 | +0.05(+0.20%) |
Jan 19, 2024 | 24.85 | 25.02 | 24.26 | 25.02 | 392,052 | +0.18(+0.72%) |
Jan 18, 2024 | 25.29 | 25.31 | 24.36 | 24.84 | 440,523 | -0.09(-0.36%) |
Jan 17, 2024 | 24.99 | 25.15 | 24.44 | 24.93 | 636,471 | -0.62(-2.43%) |
Jan 16, 2024 | 25.18 | 25.64 | 24.97 | 25.55 | 368,287 | +0.02(+0.08%) |
Jan 15, 2024 | 25.38 | 25.55 | 25.08 | 25.53 | 82,409 | +0.07(+0.27%) |
Jan 12, 2024 | 25.67 | 25.97 | 25.39 | 25.46 | 502,872 | -0.06(-0.24%) |
Jan 11, 2024 | 25.70 | 25.94 | 25.03 | 25.52 | 491,008 | -0.14(-0.55%) |
Jan 10, 2024 | 25.40 | 25.98 | 25.22 | 25.66 | 368,054 | +0.16(+0.63%) |
Jan 09, 2024 | 24.96 | 25.93 | 24.96 | 25.50 | 667,829 | +0.03(+0.12%) |
Jan 08, 2024 | 24.68 | 25.51 | 24.68 | 25.47 | 652,258 | +0.81(+3.28%) |
Jan 05, 2024 | 24.72 | 25.29 | 24.60 | 24.66 | 432,267 | -0.25(-1.00%) |
Jan 04, 2024 | 24.70 | 25.09 | 24.30 | 24.91 | 657,270 | +0.07(+0.28%) |
Jan 03, 2024 | 25.31 | 25.40 | 24.67 | 24.84 | 1,131,919 | -1.10(-4.24%) |