Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.20 | 20.75 | 18.13 | 20.63 | 5,569,157 | +2.67(+14.87%) |
Mar 27, 2024 | 17.80 | 17.98 | 17.20 | 17.96 | 2,741,840 | +0.27(+1.53%) |
Mar 26, 2024 | 17.22 | 17.77 | 16.91 | 17.69 | 1,803,983 | +0.56(+3.27%) |
Mar 25, 2024 | 17.26 | 17.35 | 16.95 | 17.13 | 1,670,373 | -0.12(-0.70%) |
Mar 22, 2024 | 17.53 | 17.72 | 17.06 | 17.25 | 1,202,451 | -0.31(-1.77%) |
Mar 21, 2024 | 18.00 | 18.32 | 17.48 | 17.56 | 1,596,064 | -0.37(-2.06%) |
Mar 20, 2024 | 18.14 | 18.20 | 17.75 | 17.93 | 1,432,307 | -0.01(-0.06%) |
Mar 19, 2024 | 17.28 | 18.05 | 17.24 | 17.94 | 1,454,779 | +0.49(+2.81%) |
Mar 18, 2024 | 17.80 | 17.97 | 17.39 | 17.45 | 2,146,574 | -0.29(-1.63%) |
Mar 15, 2024 | 18.15 | 18.55 | 17.65 | 17.74 | 2,460,239 | -0.63(-3.43%) |
Mar 14, 2024 | 19.29 | 19.46 | 17.94 | 18.37 | 2,209,302 | -0.63(-3.32%) |
Mar 13, 2024 | 18.50 | 19.31 | 18.50 | 19.00 | 1,537,416 | +0.36(+1.93%) |
Mar 12, 2024 | 19.02 | 19.08 | 18.34 | 18.64 | 1,306,295 | -0.35(-1.84%) |
Mar 11, 2024 | 19.84 | 20.33 | 18.89 | 18.99 | 1,064,996 | -0.74(-3.75%) |
Mar 08, 2024 | 20.00 | 20.59 | 19.32 | 19.73 | 1,402,345 | -0.13(-0.65%) |
Mar 07, 2024 | 18.60 | 20.05 | 18.43 | 19.86 | 1,948,485 | +1.40(+7.58%) |
Mar 06, 2024 | 18.91 | 19.13 | 18.23 | 18.46 | 1,269,097 | -0.31(-1.65%) |
Mar 05, 2024 | 18.58 | 19.11 | 18.40 | 18.77 | 1,340,176 | -0.15(-0.79%) |
Mar 04, 2024 | 19.05 | 19.24 | 18.60 | 18.92 | 1,342,759 | -0.05(-0.26%) |
Mar 01, 2024 | 19.00 | 19.40 | 18.75 | 18.97 | 1,117,011 | -0.03(-0.16%) |
Feb 29, 2024 | 19.04 | 19.52 | 18.85 | 19.00 | 2,326,785 | +0.27(+1.44%) |
Feb 28, 2024 | 19.19 | 19.42 | 18.70 | 18.73 | 2,058,228 | -0.80(-4.10%) |
Feb 27, 2024 | 20.55 | 20.57 | 19.35 | 19.53 | 3,196,617 | -0.61(-3.03%) |
Feb 26, 2024 | 19.37 | 20.33 | 19.08 | 20.14 | 3,700,788 | +0.72(+3.71%) |
Feb 23, 2024 | 21.00 | 22.02 | 19.11 | 19.42 | 5,346,062 | -2.85(-12.80%) |
Feb 22, 2024 | 22.65 | 22.81 | 21.94 | 22.27 | 2,111,543 | -0.39(-1.72%) |
Feb 21, 2024 | 22.74 | 22.74 | 21.98 | 22.66 | 1,391,429 | -0.17(-0.74%) |
Feb 20, 2024 | 22.01 | 22.86 | 21.71 | 22.83 | 1,487,612 | +0.41(+1.83%) |
Feb 16, 2024 | 21.80 | 22.71 | 21.53 | 22.42 | 1,396,574 | +0.29(+1.31%) |
Feb 15, 2024 | 22.30 | 22.78 | 20.81 | 22.13 | 2,012,597 | +0.08(+0.36%) |
Feb 14, 2024 | 21.78 | 22.47 | 21.56 | 22.05 | 1,086,028 | +0.70(+3.28%) |
Feb 13, 2024 | 22.13 | 22.18 | 21.16 | 21.35 | 1,697,541 | -1.88(-8.09%) |
Feb 12, 2024 | 22.52 | 23.36 | 22.48 | 23.23 | 964,414 | +0.62(+2.74%) |
Feb 09, 2024 | 22.53 | 22.89 | 22.20 | 22.61 | 890,817 | +0.22(+0.98%) |
Feb 08, 2024 | 22.00 | 22.46 | 21.85 | 22.39 | 638,897 | +0.31(+1.40%) |
Feb 07, 2024 | 22.46 | 22.55 | 22.02 | 22.08 | 824,631 | -0.45(-2.00%) |
Feb 06, 2024 | 21.20 | 22.56 | 20.90 | 22.53 | 1,328,842 | +1.24(+5.82%) |
Feb 05, 2024 | 21.66 | 21.98 | 21.27 | 21.29 | 1,630,983 | -0.90(-4.06%) |
Feb 02, 2024 | 21.70 | 22.42 | 21.19 | 22.19 | 1,501,399 | +0.26(+1.19%) |
Feb 01, 2024 | 22.01 | 22.22 | 21.56 | 21.93 | 2,880,894 | +0.00(+0.00%) |
Jan 31, 2024 | 22.26 | 22.92 | 21.75 | 21.93 | 1,996,825 | -0.33(-1.48%) |
Jan 30, 2024 | 23.87 | 23.98 | 22.25 | 22.26 | 2,667,758 | -1.75(-7.29%) |
Jan 29, 2024 | 23.00 | 24.02 | 22.80 | 24.01 | 1,032,561 | +0.91(+3.94%) |
Jan 26, 2024 | 22.97 | 23.30 | 22.32 | 23.10 | 1,308,926 | +0.48(+2.12%) |
Jan 25, 2024 | 22.89 | 23.55 | 22.42 | 22.62 | 1,227,487 | +0.08(+0.35%) |
Jan 24, 2024 | 23.22 | 23.40 | 22.13 | 22.54 | 2,452,643 | -0.39(-1.70%) |
Jan 23, 2024 | 23.77 | 23.97 | 22.75 | 22.93 | 2,641,477 | -0.29(-1.25%) |
Jan 22, 2024 | 23.37 | 24.35 | 22.97 | 23.22 | 2,013,924 | +0.01(+0.04%) |
Jan 19, 2024 | 23.67 | 23.95 | 22.97 | 23.21 | 1,458,630 | -0.48(-2.03%) |
Jan 18, 2024 | 23.62 | 23.83 | 22.80 | 23.69 | 1,631,100 | +0.09(+0.38%) |
Jan 17, 2024 | 23.03 | 23.72 | 23.00 | 23.60 | 1,662,258 | +0.05(+0.21%) |
Jan 16, 2024 | 23.80 | 23.80 | 23.05 | 23.55 | 1,541,498 | -0.65(-2.69%) |
Jan 12, 2024 | 25.18 | 25.66 | 23.93 | 24.20 | 1,534,114 | -0.73(-2.93%) |
Jan 11, 2024 | 25.82 | 26.03 | 24.59 | 24.93 | 1,256,669 | -1.29(-4.92%) |
Jan 10, 2024 | 26.04 | 26.41 | 25.88 | 26.22 | 1,163,125 | +0.18(+0.69%) |
Jan 09, 2024 | 26.74 | 27.61 | 26.02 | 26.04 | 1,192,099 | -0.87(-3.23%) |
Jan 08, 2024 | 26.55 | 27.03 | 25.10 | 26.91 | 1,465,319 | +1.13(+4.38%) |
Jan 05, 2024 | 24.79 | 26.07 | 24.53 | 25.78 | 1,105,504 | +0.60(+2.38%) |
Jan 04, 2024 | 25.38 | 25.55 | 24.95 | 25.18 | 1,892,077 | -0.20(-0.79%) |
Jan 03, 2024 | 26.42 | 26.42 | 25.14 | 25.38 | 1,295,497 | -1.13(-4.26%) |