Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.76 | 22.17 | 22.05 | 22.11 | 587,262 | +0.38(+1.75%) |
Mar 27, 2024 | 21.12 | 21.83 | 21.09 | 21.73 | 752,071 | +0.82(+3.92%) |
Mar 26, 2024 | 21.45 | 21.45 | 20.90 | 20.91 | 907,943 | -0.40(-1.88%) |
Mar 25, 2024 | 21.00 | 21.37 | 21.00 | 21.31 | 445,566 | +0.40(+1.91%) |
Mar 22, 2024 | 20.83 | 21.07 | 20.79 | 20.91 | 336,941 | -0.07(-0.33%) |
Mar 21, 2024 | 21.09 | 21.15 | 20.82 | 20.98 | 694,655 | -0.02(-0.10%) |
Mar 20, 2024 | 20.16 | 21.10 | 20.10 | 21.00 | 587,151 | +0.88(+4.37%) |
Mar 19, 2024 | 19.85 | 20.32 | 19.75 | 20.12 | 1,130,402 | +0.23(+1.16%) |
Mar 18, 2024 | 19.92 | 20.18 | 19.81 | 19.89 | 534,158 | +0.08(+0.40%) |
Mar 15, 2024 | 19.76 | 20.03 | 19.67 | 19.81 | 729,614 | -0.01(-0.05%) |
Mar 14, 2024 | 20.13 | 20.17 | 19.59 | 19.82 | 527,038 | -0.43(-2.12%) |
Mar 13, 2024 | 20.12 | 20.42 | 20.12 | 20.25 | 454,663 | +0.10(+0.50%) |
Mar 12, 2024 | 20.20 | 20.23 | 19.81 | 20.15 | 358,861 | -0.03(-0.15%) |
Mar 11, 2024 | 19.95 | 20.18 | 19.81 | 20.18 | 689,644 | +0.10(+0.50%) |
Mar 08, 2024 | 19.63 | 20.55 | 19.63 | 20.08 | 888,436 | +0.05(+0.25%) |
Mar 07, 2024 | 19.53 | 20.04 | 19.53 | 20.03 | 887,561 | +0.62(+3.19%) |
Mar 06, 2024 | 19.48 | 19.55 | 19.25 | 19.41 | 641,704 | +0.28(+1.46%) |
Mar 05, 2024 | 19.24 | 19.50 | 19.12 | 19.13 | 496,990 | -0.27(-1.39%) |
Mar 04, 2024 | 19.32 | 19.54 | 19.32 | 19.40 | 367,452 | -0.03(-0.15%) |
Mar 01, 2024 | 19.49 | 19.57 | 19.24 | 19.43 | 611,857 | +0.04(+0.21%) |
Feb 29, 2024 | 19.15 | 19.60 | 18.91 | 19.39 | 1,176,563 | +0.61(+3.25%) |
Feb 28, 2024 | 18.85 | 19.26 | 18.73 | 18.78 | 765,336 | -0.26(-1.37%) |
Feb 27, 2024 | 19.46 | 19.55 | 19.02 | 19.04 | 578,238 | -0.34(-1.75%) |
Feb 26, 2024 | 18.79 | 19.75 | 18.79 | 19.38 | 866,681 | -0.21(-1.07%) |
Feb 23, 2024 | 19.60 | 19.87 | 19.18 | 19.59 | 1,171,287 | -0.02(-0.10%) |
Feb 22, 2024 | 19.37 | 19.77 | 19.25 | 19.61 | 1,200,939 | +0.12(+0.62%) |
Feb 21, 2024 | 20.34 | 20.79 | 19.20 | 19.49 | 1,996,460 | +0.92(+4.95%) |
Feb 20, 2024 | 18.75 | 18.77 | 18.44 | 18.57 | 889,634 | -0.56(-2.93%) |
Feb 16, 2024 | 19.09 | 19.35 | 18.94 | 19.13 | 678,640 | -0.09(-0.47%) |
Feb 15, 2024 | 18.89 | 19.27 | 18.89 | 19.22 | 642,521 | +0.56(+3.00%) |
Feb 14, 2024 | 18.68 | 18.87 | 18.45 | 18.66 | 644,651 | +0.31(+1.69%) |
Feb 13, 2024 | 18.45 | 18.78 | 18.11 | 18.35 | 772,421 | -0.90(-4.68%) |
Feb 12, 2024 | 18.86 | 19.36 | 18.83 | 19.25 | 894,616 | +0.46(+2.45%) |
Feb 09, 2024 | 19.14 | 19.20 | 18.78 | 18.79 | 610,937 | -0.37(-1.93%) |
Feb 08, 2024 | 18.79 | 19.38 | 18.65 | 19.16 | 797,062 | +0.29(+1.54%) |
Feb 07, 2024 | 19.05 | 19.05 | 18.76 | 18.87 | 465,505 | -0.12(-0.63%) |
Feb 06, 2024 | 18.80 | 19.00 | 18.66 | 18.99 | 484,246 | +0.16(+0.85%) |
Feb 05, 2024 | 18.86 | 18.91 | 18.56 | 18.83 | 444,867 | -0.41(-2.13%) |
Feb 02, 2024 | 18.85 | 19.32 | 18.74 | 19.24 | 454,092 | -0.02(-0.10%) |
Feb 01, 2024 | 18.94 | 19.26 | 18.81 | 19.26 | 419,570 | +0.51(+2.72%) |
Jan 31, 2024 | 19.18 | 19.43 | 18.75 | 18.75 | 421,763 | -0.51(-2.65%) |
Jan 30, 2024 | 19.29 | 19.40 | 19.11 | 19.26 | 322,406 | -0.25(-1.28%) |
Jan 29, 2024 | 19.12 | 19.52 | 18.99 | 19.51 | 516,875 | +0.27(+1.40%) |
Jan 26, 2024 | 19.26 | 19.38 | 19.09 | 19.24 | 264,067 | +0.15(+0.79%) |
Jan 25, 2024 | 19.16 | 19.23 | 18.68 | 19.09 | 484,776 | +0.28(+1.49%) |
Jan 24, 2024 | 19.33 | 19.38 | 18.76 | 18.81 | 688,288 | -0.19(-1.00%) |
Jan 23, 2024 | 19.43 | 19.52 | 18.91 | 19.00 | 695,877 | +0.15(+0.80%) |
Jan 22, 2024 | 18.67 | 19.13 | 18.58 | 18.85 | 876,768 | +0.24(+1.29%) |
Jan 19, 2024 | 18.08 | 18.64 | 17.81 | 18.61 | 904,924 | +0.61(+3.39%) |
Jan 18, 2024 | 18.26 | 18.26 | 17.82 | 18.00 | 746,307 | -0.05(-0.28%) |
Jan 17, 2024 | 17.68 | 18.15 | 17.57 | 18.05 | 992,429 | -0.07(-0.39%) |
Jan 16, 2024 | 18.29 | 18.33 | 18.04 | 18.12 | 546,632 | -0.12(-0.66%) |
Jan 12, 2024 | 18.46 | 18.52 | 18.16 | 18.24 | 460,028 | +0.11(+0.61%) |
Jan 11, 2024 | 18.33 | 18.33 | 17.89 | 18.13 | 765,663 | -0.19(-1.04%) |
Jan 10, 2024 | 18.47 | 18.57 | 18.24 | 18.32 | 723,455 | -0.23(-1.24%) |
Jan 09, 2024 | 18.31 | 18.80 | 18.28 | 18.55 | 1,034,785 | -0.08(-0.43%) |
Jan 08, 2024 | 18.47 | 18.78 | 18.33 | 18.63 | 738,445 | +0.07(+0.38%) |
Jan 05, 2024 | 18.55 | 19.01 | 18.53 | 18.56 | 514,237 | -0.21(-1.12%) |
Jan 04, 2024 | 18.93 | 18.98 | 18.72 | 18.77 | 521,648 | -0.03(-0.16%) |
Jan 03, 2024 | 19.42 | 19.42 | 18.74 | 18.80 | 592,195 | -0.79(-4.03%) |