Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 20.75 | 20.37 | 20.30 | 20.31 | 4,160,239 | -0.32(-1.55%) |
Mar 27, 2024 | 20.38 | 20.77 | 20.29 | 20.63 | 3,295,065 | +0.23(+1.14%) |
Mar 26, 2024 | 20.48 | 20.82 | 20.08 | 20.40 | 4,909,438 | -0.06(-0.28%) |
Mar 25, 2024 | 20.59 | 20.79 | 20.32 | 20.46 | 6,410,903 | +0.07(+0.33%) |
Mar 22, 2024 | 20.47 | 20.56 | 19.93 | 20.39 | 7,729,958 | -0.63(-3.00%) |
Mar 21, 2024 | 21.72 | 21.84 | 20.58 | 21.02 | 8,632,407 | -0.91(-4.16%) |
Mar 20, 2024 | 21.91 | 22.14 | 21.16 | 21.93 | 9,676,444 | +0.92(+4.39%) |
Mar 19, 2024 | 20.85 | 21.21 | 20.67 | 21.01 | 4,290,729 | -0.01(-0.05%) |
Mar 18, 2024 | 21.43 | 21.72 | 20.93 | 21.02 | 5,755,866 | -0.14(-0.64%) |
Mar 15, 2024 | 20.90 | 21.25 | 20.90 | 21.16 | 5,386,072 | +0.22(+1.07%) |
Mar 14, 2024 | 21.05 | 21.16 | 20.75 | 20.93 | 8,230,717 | -0.09(-0.42%) |
Mar 13, 2024 | 21.06 | 21.35 | 20.92 | 21.02 | 8,623,661 | +0.70(+3.44%) |
Mar 12, 2024 | 20.41 | 20.78 | 20.04 | 20.32 | 7,148,220 | +0.82(+4.23%) |
Mar 11, 2024 | 19.66 | 19.86 | 19.33 | 19.50 | 2,497,567 | -0.04(-0.20%) |
Mar 08, 2024 | 19.64 | 19.81 | 19.29 | 19.54 | 3,273,255 | +0.07(+0.35%) |
Mar 07, 2024 | 19.77 | 20.01 | 19.33 | 19.47 | 3,943,315 | -0.36(-1.81%) |
Mar 06, 2024 | 19.95 | 20.61 | 19.82 | 19.83 | 4,884,359 | +0.38(+1.95%) |
Mar 05, 2024 | 19.75 | 19.76 | 18.91 | 19.45 | 7,627,062 | -0.39(-1.96%) |
Mar 04, 2024 | 20.29 | 20.40 | 19.39 | 19.84 | 9,184,334 | +0.14(+0.69%) |
Mar 01, 2024 | 19.13 | 20.17 | 19.11 | 19.70 | 6,078,288 | +1.09(+5.84%) |
Feb 29, 2024 | 18.80 | 19.32 | 18.62 | 18.62 | 4,060,676 | +0.05(+0.26%) |
Feb 28, 2024 | 18.27 | 18.69 | 18.22 | 18.57 | 2,415,041 | +0.10(+0.53%) |
Feb 27, 2024 | 18.71 | 18.83 | 18.43 | 18.47 | 1,756,241 | -0.03(-0.16%) |
Feb 26, 2024 | 18.66 | 18.73 | 18.44 | 18.50 | 2,010,322 | -0.41(-2.16%) |
Feb 23, 2024 | 18.47 | 19.13 | 18.28 | 18.91 | 4,360,457 | +0.44(+2.36%) |
Feb 22, 2024 | 18.39 | 18.64 | 18.22 | 18.47 | 4,034,997 | +0.05(+0.26%) |
Feb 21, 2024 | 18.72 | 19.01 | 18.31 | 18.42 | 4,447,866 | +0.14(+0.74%) |
Feb 20, 2024 | 18.00 | 18.40 | 17.90 | 18.29 | 5,259,548 | +0.36(+2.00%) |
Feb 16, 2024 | 17.91 | 18.04 | 17.85 | 17.93 | 4,515,403 | +0.34(+1.93%) |
Feb 15, 2024 | 17.40 | 17.71 | 17.37 | 17.59 | 2,959,816 | +0.20(+1.17%) |
Feb 14, 2024 | 17.12 | 17.38 | 17.04 | 17.38 | 3,148,521 | +0.50(+2.99%) |
Feb 13, 2024 | 16.85 | 16.95 | 16.64 | 16.88 | 2,390,592 | -0.06(-0.34%) |
Feb 12, 2024 | 16.66 | 17.04 | 16.66 | 16.94 | 1,764,633 | +0.26(+1.57%) |
Feb 09, 2024 | 16.55 | 16.71 | 16.37 | 16.68 | 1,999,458 | +0.13(+0.76%) |
Feb 08, 2024 | 17.04 | 17.17 | 16.54 | 16.55 | 2,106,022 | -0.56(-3.29%) |
Feb 07, 2024 | 17.07 | 17.33 | 16.91 | 17.11 | 3,250,289 | -0.17(-1.01%) |
Feb 06, 2024 | 16.67 | 17.57 | 16.62 | 17.29 | 6,145,367 | +1.19(+7.41%) |
Feb 05, 2024 | 15.50 | 16.21 | 15.42 | 16.09 | 4,462,815 | +0.49(+3.17%) |
Feb 02, 2024 | 15.72 | 15.86 | 15.53 | 15.60 | 3,375,749 | -0.45(-2.78%) |
Feb 01, 2024 | 15.97 | 16.20 | 15.88 | 16.05 | 2,293,832 | +0.17(+1.10%) |
Jan 31, 2024 | 15.91 | 16.30 | 15.83 | 15.87 | 3,133,648 | -0.12(-0.73%) |
Jan 30, 2024 | 16.11 | 16.21 | 15.82 | 15.99 | 3,548,244 | -0.36(-2.20%) |
Jan 29, 2024 | 16.52 | 16.55 | 16.07 | 16.35 | 5,525,051 | -0.12(-0.71%) |
Jan 26, 2024 | 16.63 | 16.80 | 16.45 | 16.46 | 2,857,848 | -0.26(-1.57%) |
Jan 25, 2024 | 16.96 | 17.02 | 16.48 | 16.72 | 3,693,043 | -0.23(-1.37%) |
Jan 24, 2024 | 17.51 | 17.68 | 16.94 | 16.96 | 3,568,528 | +0.00(+0.00%) |
Jan 23, 2024 | 16.98 | 17.58 | 16.84 | 16.96 | 4,879,574 | +0.58(+3.55%) |
Jan 22, 2024 | 16.49 | 16.74 | 16.27 | 16.38 | 5,493,110 | -0.48(-2.88%) |
Jan 19, 2024 | 17.30 | 17.30 | 16.57 | 16.86 | 4,333,398 | -0.36(-2.08%) |
Jan 18, 2024 | 17.66 | 17.69 | 17.06 | 17.22 | 2,981,128 | -0.28(-1.61%) |
Jan 17, 2024 | 17.05 | 17.58 | 17.03 | 17.50 | 4,823,463 | +0.05(+0.28%) |
Jan 16, 2024 | 18.10 | 18.10 | 17.36 | 17.45 | 7,000,962 | -1.06(-5.71%) |
Jan 12, 2024 | 18.40 | 18.59 | 18.40 | 18.51 | 2,613,011 | +0.11(+0.58%) |
Jan 11, 2024 | 18.71 | 18.78 | 18.33 | 18.40 | 4,747,434 | -0.16(-0.84%) |
Jan 10, 2024 | 18.88 | 18.96 | 18.46 | 18.56 | 3,670,596 | -0.36(-1.90%) |
Jan 09, 2024 | 18.84 | 18.96 | 18.75 | 18.92 | 3,010,818 | -0.15(-0.76%) |
Jan 08, 2024 | 19.01 | 19.11 | 18.82 | 19.06 | 3,693,385 | -0.29(-1.50%) |
Jan 05, 2024 | 19.77 | 19.81 | 19.32 | 19.35 | 2,126,935 | -0.52(-2.64%) |
Jan 04, 2024 | 20.59 | 20.59 | 19.83 | 19.88 | 2,546,579 | -0.55(-2.71%) |
Jan 03, 2024 | 20.05 | 20.62 | 19.99 | 20.43 | 3,148,283 | +0.35(+1.74%) |