Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.73 | 19.68 | 19.68 | 19.56 | 1,223,816 | -0.14(-0.71%) |
Mar 27, 2024 | 19.45 | 19.73 | 19.41 | 19.70 | 427,740 | +0.34(+1.76%) |
Mar 26, 2024 | 19.76 | 19.76 | 19.25 | 19.36 | 741,149 | -0.33(-1.68%) |
Mar 25, 2024 | 19.65 | 19.87 | 19.62 | 19.69 | 401,171 | +0.12(+0.61%) |
Mar 22, 2024 | 19.77 | 19.79 | 19.55 | 19.57 | 533,506 | -0.15(-0.76%) |
Mar 21, 2024 | 19.90 | 20.05 | 19.66 | 19.72 | 594,807 | -0.10(-0.50%) |
Mar 20, 2024 | 19.81 | 19.86 | 19.57 | 19.82 | 379,369 | +0.04(+0.20%) |
Mar 19, 2024 | 19.38 | 19.78 | 19.21 | 19.78 | 457,756 | +0.42(+2.17%) |
Mar 18, 2024 | 19.62 | 19.70 | 19.36 | 19.36 | 480,050 | -0.28(-1.43%) |
Mar 15, 2024 | 19.47 | 19.70 | 19.37 | 19.64 | 1,106,459 | +0.06(+0.31%) |
Mar 14, 2024 | 19.86 | 19.88 | 19.50 | 19.58 | 398,193 | -0.35(-1.76%) |
Mar 13, 2024 | 19.85 | 20.00 | 19.83 | 19.93 | 799,608 | +0.09(+0.45%) |
Mar 12, 2024 | 19.69 | 19.87 | 19.60 | 19.84 | 506,190 | +0.13(+0.66%) |
Mar 11, 2024 | 19.49 | 19.73 | 19.46 | 19.71 | 325,350 | +0.19(+0.97%) |
Mar 08, 2024 | 19.71 | 19.79 | 19.40 | 19.52 | 750,752 | +0.00(+0.00%) |
Mar 07, 2024 | 20.02 | 20.04 | 19.48 | 19.52 | 770,987 | -0.39(-1.96%) |
Mar 06, 2024 | 19.48 | 19.96 | 19.38 | 19.91 | 718,268 | +0.58(+3.00%) |
Mar 05, 2024 | 19.51 | 19.58 | 19.29 | 19.33 | 1,099,489 | -0.23(-1.18%) |
Mar 04, 2024 | 19.51 | 19.61 | 19.30 | 19.56 | 610,822 | +0.06(+0.31%) |
Mar 01, 2024 | 18.46 | 19.61 | 18.37 | 19.50 | 1,283,820 | +1.07(+5.81%) |
Feb 29, 2024 | 18.57 | 18.98 | 18.10 | 18.43 | 759,702 | +0.03(+0.16%) |
Feb 28, 2024 | 18.31 | 18.47 | 18.24 | 18.40 | 667,489 | -0.03(-0.16%) |
Feb 27, 2024 | 18.64 | 18.75 | 18.43 | 18.43 | 868,944 | -0.16(-0.86%) |
Feb 26, 2024 | 18.61 | 18.64 | 18.43 | 18.59 | 643,258 | +0.00(+0.00%) |
Feb 23, 2024 | 18.47 | 18.73 | 18.30 | 18.59 | 564,799 | +0.09(+0.49%) |
Feb 22, 2024 | 18.70 | 19.09 | 18.41 | 18.50 | 1,200,288 | -0.10(-0.54%) |
Feb 21, 2024 | 18.21 | 18.62 | 18.12 | 18.60 | 1,010,207 | +0.47(+2.59%) |
Feb 20, 2024 | 17.94 | 18.19 | 17.94 | 18.13 | 1,134,562 | +0.18(+1.00%) |
Feb 16, 2024 | 17.49 | 17.99 | 17.32 | 17.95 | 1,130,217 | +0.46(+2.63%) |
Feb 15, 2024 | 17.43 | 17.55 | 17.30 | 17.49 | 2,083,491 | +0.14(+0.81%) |
Feb 14, 2024 | 17.19 | 17.43 | 17.11 | 17.35 | 1,247,798 | +0.15(+0.87%) |
Feb 13, 2024 | 17.14 | 17.27 | 16.93 | 17.20 | 1,183,074 | -0.14(-0.81%) |
Feb 12, 2024 | 17.15 | 17.46 | 17.13 | 17.34 | 803,952 | +0.18(+1.05%) |
Feb 09, 2024 | 17.31 | 17.31 | 17.09 | 17.16 | 597,182 | -0.19(-1.10%) |
Feb 08, 2024 | 17.38 | 17.70 | 17.30 | 17.35 | 675,892 | +0.07(+0.41%) |
Feb 07, 2024 | 17.53 | 17.65 | 17.27 | 17.28 | 594,948 | -0.26(-1.47%) |
Feb 06, 2024 | 17.44 | 17.75 | 17.36 | 17.54 | 314,487 | +0.00(+0.00%) |
Feb 05, 2024 | 18.09 | 18.09 | 17.51 | 17.54 | 296,743 | -0.50(-2.75%) |
Feb 02, 2024 | 18.38 | 18.42 | 17.92 | 18.03 | 733,554 | -0.38(-2.05%) |
Feb 01, 2024 | 17.88 | 18.41 | 17.81 | 18.41 | 446,084 | +0.57(+3.22%) |
Jan 31, 2024 | 18.03 | 18.16 | 17.78 | 17.84 | 525,766 | +0.00(+0.00%) |
Jan 30, 2024 | 17.99 | 18.04 | 17.78 | 17.84 | 353,720 | -0.14(-0.77%) |
Jan 29, 2024 | 17.50 | 18.03 | 17.41 | 17.97 | 851,495 | +0.55(+3.13%) |
Jan 26, 2024 | 17.25 | 17.44 | 17.14 | 17.43 | 378,469 | +0.25(+1.44%) |
Jan 25, 2024 | 17.22 | 17.30 | 17.03 | 17.18 | 288,263 | +0.02(+0.12%) |
Jan 24, 2024 | 17.49 | 17.49 | 17.14 | 17.16 | 295,637 | -0.20(-1.14%) |
Jan 23, 2024 | 17.53 | 17.62 | 17.25 | 17.36 | 309,374 | -0.05(-0.28%) |
Jan 22, 2024 | 17.52 | 17.63 | 17.32 | 17.41 | 417,774 | -0.11(-0.62%) |
Jan 19, 2024 | 17.69 | 17.69 | 17.35 | 17.52 | 465,505 | -0.15(-0.84%) |
Jan 18, 2024 | 17.65 | 17.68 | 17.44 | 17.67 | 481,081 | +0.06(+0.34%) |
Jan 17, 2024 | 17.67 | 18.02 | 17.49 | 17.61 | 1,005,404 | -0.24(-1.33%) |
Jan 16, 2024 | 17.59 | 17.86 | 17.51 | 17.85 | 650,657 | +0.15(+0.84%) |
Jan 12, 2024 | 18.01 | 18.01 | 17.64 | 17.70 | 474,941 | +0.01(+0.06%) |
Jan 11, 2024 | 17.72 | 17.78 | 17.56 | 17.69 | 519,824 | -0.10(-0.56%) |
Jan 10, 2024 | 17.66 | 17.81 | 17.60 | 17.79 | 268,927 | +0.03(+0.17%) |
Jan 09, 2024 | 17.72 | 17.86 | 17.69 | 17.76 | 469,864 | +0.00(+0.00%) |
Jan 08, 2024 | 17.56 | 17.86 | 17.52 | 17.76 | 458,665 | +0.20(+1.13%) |
Jan 05, 2024 | 17.37 | 17.61 | 17.32 | 17.56 | 424,576 | +0.19(+1.08%) |
Jan 04, 2024 | 17.20 | 17.48 | 17.20 | 17.37 | 1,039,041 | +0.16(+0.92%) |
Jan 03, 2024 | 17.11 | 17.25 | 16.96 | 17.21 | 584,568 | +0.10(+0.58%) |