Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.92 | 20.09 | 19.86 | 20.02 | 1,081,203 | +0.10(+0.50%) |
Mar 27, 2024 | 19.78 | 19.93 | 19.65 | 19.93 | 636,721 | +0.15(+0.75%) |
Mar 26, 2024 | 19.61 | 19.80 | 19.49 | 19.78 | 691,690 | +0.24(+1.21%) |
Mar 25, 2024 | 19.50 | 19.65 | 19.46 | 19.54 | 647,283 | +0.04(+0.20%) |
Mar 22, 2024 | 19.70 | 19.73 | 19.49 | 19.50 | 509,897 | -0.25(-1.25%) |
Mar 21, 2024 | 19.41 | 19.83 | 19.41 | 19.75 | 734,620 | +0.34(+1.73%) |
Mar 20, 2024 | 19.15 | 19.55 | 18.96 | 19.41 | 932,347 | +0.16(+0.82%) |
Mar 19, 2024 | 19.33 | 19.38 | 19.15 | 19.26 | 725,239 | -0.08(-0.41%) |
Mar 18, 2024 | 19.63 | 19.63 | 19.17 | 19.33 | 866,567 | -0.35(-1.75%) |
Mar 15, 2024 | 19.58 | 19.78 | 19.47 | 19.68 | 897,959 | +0.10(+0.50%) |
Mar 14, 2024 | 19.91 | 19.93 | 19.51 | 19.58 | 666,233 | -0.38(-1.93%) |
Mar 13, 2024 | 19.88 | 20.10 | 19.85 | 19.97 | 705,070 | +0.12(+0.60%) |
Mar 12, 2024 | 19.57 | 19.90 | 19.57 | 19.85 | 624,760 | +0.28(+1.41%) |
Mar 11, 2024 | 19.54 | 19.71 | 19.43 | 19.57 | 286,009 | -0.06(-0.30%) |
Mar 08, 2024 | 19.44 | 19.65 | 19.44 | 19.63 | 733,182 | +0.29(+1.48%) |
Mar 07, 2024 | 19.60 | 19.77 | 19.34 | 19.34 | 862,555 | -0.21(-1.06%) |
Mar 06, 2024 | 19.06 | 19.56 | 19.05 | 19.55 | 1,221,365 | +0.85(+4.54%) |
Mar 05, 2024 | 18.64 | 19.01 | 18.53 | 18.70 | 1,494,599 | +0.15(+0.80%) |
Mar 04, 2024 | 20.72 | 20.75 | 18.50 | 18.56 | 2,758,387 | -1.77(-8.69%) |
Mar 01, 2024 | 20.22 | 20.47 | 20.13 | 20.32 | 844,393 | +0.25(+1.23%) |
Feb 29, 2024 | 20.02 | 20.21 | 19.95 | 20.07 | 570,758 | +0.12(+0.59%) |
Feb 28, 2024 | 20.17 | 20.35 | 19.87 | 19.96 | 685,218 | -0.18(-0.88%) |
Feb 27, 2024 | 19.93 | 20.24 | 19.92 | 20.13 | 542,368 | +0.22(+1.09%) |
Feb 26, 2024 | 19.74 | 19.95 | 19.49 | 19.92 | 670,107 | +0.16(+0.80%) |
Feb 23, 2024 | 19.63 | 19.81 | 19.50 | 19.76 | 291,918 | +0.07(+0.35%) |
Feb 22, 2024 | 19.73 | 19.81 | 19.57 | 19.69 | 448,177 | -0.08(-0.40%) |
Feb 21, 2024 | 19.73 | 19.95 | 19.56 | 19.77 | 653,157 | +0.13(+0.68%) |
Feb 20, 2024 | 19.67 | 19.75 | 19.47 | 19.64 | 693,404 | -0.08(-0.39%) |
Feb 16, 2024 | 19.66 | 19.82 | 19.54 | 19.71 | 534,956 | +0.11(+0.54%) |
Feb 15, 2024 | 19.80 | 19.87 | 19.55 | 19.61 | 586,580 | -0.15(-0.74%) |
Feb 14, 2024 | 19.90 | 19.92 | 19.52 | 19.75 | 668,882 | -0.07(-0.34%) |
Feb 13, 2024 | 20.09 | 20.19 | 19.73 | 19.82 | 624,455 | -0.40(-1.96%) |
Feb 12, 2024 | 19.95 | 20.31 | 19.90 | 20.22 | 640,261 | +0.34(+1.70%) |
Feb 09, 2024 | 19.72 | 19.99 | 19.65 | 19.88 | 634,315 | +0.23(+1.18%) |
Feb 08, 2024 | 19.85 | 19.90 | 19.61 | 19.64 | 714,564 | -0.44(-2.17%) |
Feb 07, 2024 | 19.71 | 20.10 | 19.65 | 20.08 | 961,545 | +0.37(+1.87%) |
Feb 06, 2024 | 19.82 | 20.04 | 19.70 | 19.71 | 497,530 | -0.02(-0.10%) |
Feb 05, 2024 | 19.93 | 19.93 | 19.54 | 19.73 | 535,943 | -0.18(-0.92%) |
Feb 02, 2024 | 20.40 | 20.40 | 19.89 | 19.92 | 443,690 | -0.46(-2.28%) |
Feb 01, 2024 | 20.86 | 21.08 | 19.71 | 20.38 | 759,553 | -0.36(-1.73%) |
Jan 31, 2024 | 20.91 | 21.08 | 20.73 | 20.74 | 322,274 | -0.28(-1.34%) |
Jan 30, 2024 | 20.56 | 21.03 | 20.44 | 21.02 | 320,753 | +0.42(+2.02%) |
Jan 29, 2024 | 20.83 | 20.91 | 20.46 | 20.60 | 509,582 | -0.26(-1.25%) |
Jan 26, 2024 | 20.82 | 20.91 | 20.51 | 20.86 | 339,842 | +0.05(+0.23%) |
Jan 25, 2024 | 21.01 | 21.06 | 20.43 | 20.82 | 470,563 | -0.10(-0.46%) |
Jan 24, 2024 | 20.30 | 21.24 | 20.14 | 20.91 | 887,058 | +0.81(+4.05%) |
Jan 23, 2024 | 20.39 | 20.51 | 20.05 | 20.10 | 392,298 | -0.29(-1.42%) |
Jan 22, 2024 | 20.48 | 20.50 | 20.28 | 20.39 | 411,296 | -0.06(-0.28%) |
Jan 19, 2024 | 20.00 | 20.47 | 19.83 | 20.45 | 557,629 | +0.45(+2.23%) |
Jan 18, 2024 | 19.98 | 20.07 | 19.76 | 20.00 | 367,755 | +0.18(+0.93%) |
Jan 17, 2024 | 19.65 | 19.91 | 19.55 | 19.82 | 273,458 | +0.01(+0.05%) |
Jan 16, 2024 | 19.85 | 20.03 | 19.72 | 19.81 | 433,649 | +0.05(+0.24%) |
Jan 12, 2024 | 20.22 | 20.44 | 19.73 | 19.76 | 484,025 | -0.11(-0.54%) |
Jan 11, 2024 | 19.80 | 19.94 | 19.64 | 19.87 | 452,630 | +0.01(+0.05%) |
Jan 10, 2024 | 20.14 | 20.14 | 19.82 | 19.86 | 364,069 | -0.21(-1.06%) |
Jan 09, 2024 | 19.76 | 20.12 | 19.45 | 20.07 | 602,868 | +0.08(+0.39%) |
Jan 08, 2024 | 20.18 | 20.33 | 19.61 | 19.99 | 660,730 | -0.39(-1.90%) |
Jan 05, 2024 | 20.03 | 20.52 | 19.95 | 20.38 | 686,287 | +0.24(+1.20%) |
Jan 04, 2024 | 19.77 | 20.15 | 19.73 | 20.14 | 620,928 | +0.52(+2.67%) |
Jan 03, 2024 | 19.12 | 19.84 | 19.07 | 19.62 | 560,068 | +0.44(+2.27%) |