Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.77 | 19.92 | 19.91 | 19.99 | 8,343,270 | +0.14(+0.71%) |
Mar 27, 2024 | 19.25 | 19.94 | 19.14 | 19.85 | 6,062,795 | +0.77(+4.04%) |
Mar 26, 2024 | 19.65 | 19.71 | 19.08 | 19.08 | 7,162,680 | -0.55(-2.80%) |
Mar 25, 2024 | 20.56 | 20.71 | 19.62 | 19.63 | 6,202,899 | -0.62(-3.06%) |
Mar 22, 2024 | 20.79 | 20.79 | 20.25 | 20.25 | 6,580,136 | -0.54(-2.60%) |
Mar 21, 2024 | 21.27 | 21.31 | 20.77 | 20.79 | 5,312,762 | -0.41(-1.93%) |
Mar 20, 2024 | 21.54 | 21.54 | 21.05 | 21.20 | 7,122,046 | -0.34(-1.58%) |
Mar 19, 2024 | 21.10 | 22.10 | 21.03 | 21.54 | 10,664,740 | +0.30(+1.41%) |
Mar 18, 2024 | 21.25 | 21.32 | 20.96 | 21.24 | 7,420,931 | +0.05(+0.24%) |
Mar 15, 2024 | 21.40 | 21.75 | 21.15 | 21.19 | 12,448,239 | -0.31(-1.44%) |
Mar 14, 2024 | 21.24 | 21.65 | 21.14 | 21.50 | 9,820,972 | +0.72(+3.48%) |
Mar 13, 2024 | 20.73 | 21.19 | 20.66 | 20.78 | 6,779,924 | +0.09(+0.43%) |
Mar 12, 2024 | 20.25 | 20.95 | 20.13 | 20.69 | 8,292,853 | +0.31(+1.51%) |
Mar 11, 2024 | 21.03 | 21.32 | 20.38 | 20.38 | 8,876,768 | -0.59(-2.84%) |
Mar 08, 2024 | 20.33 | 21.30 | 20.02 | 20.97 | 13,705,646 | +0.80(+3.98%) |
Mar 07, 2024 | 20.04 | 20.29 | 19.79 | 20.17 | 5,682,361 | +0.32(+1.60%) |
Mar 06, 2024 | 20.12 | 20.30 | 19.78 | 19.85 | 8,073,032 | -0.26(-1.28%) |
Mar 05, 2024 | 20.02 | 20.62 | 19.65 | 20.11 | 9,911,696 | -0.17(-0.83%) |
Mar 04, 2024 | 20.44 | 21.05 | 20.15 | 20.28 | 18,975,018 | +2.42(+13.55%) |
Mar 01, 2024 | 17.34 | 17.89 | 17.11 | 17.86 | 8,356,986 | +0.57(+3.27%) |
Feb 29, 2024 | 18.21 | 18.32 | 16.97 | 17.30 | 18,285,732 | -0.96(-5.27%) |
Feb 28, 2024 | 19.44 | 19.58 | 18.26 | 18.26 | 12,078,245 | -1.53(-7.72%) |
Feb 27, 2024 | 19.04 | 20.59 | 19.00 | 19.78 | 18,976,690 | +0.64(+3.37%) |
Feb 26, 2024 | 19.24 | 19.42 | 19.05 | 19.14 | 11,971,165 | -0.20(-1.03%) |
Feb 23, 2024 | 18.97 | 19.52 | 18.82 | 19.34 | 10,374,534 | +0.38(+1.99%) |
Feb 22, 2024 | 18.90 | 19.01 | 18.77 | 18.96 | 7,825,438 | +0.13(+0.68%) |
Feb 21, 2024 | 18.91 | 19.01 | 18.60 | 18.83 | 7,924,722 | -0.27(-1.40%) |
Feb 20, 2024 | 19.02 | 19.22 | 18.92 | 19.10 | 6,699,782 | -0.20(-1.03%) |
Feb 16, 2024 | 19.11 | 19.52 | 19.09 | 19.30 | 3,724,497 | -0.14(-0.71%) |
Feb 15, 2024 | 19.26 | 19.65 | 19.21 | 19.44 | 6,640,372 | +0.33(+1.71%) |
Feb 14, 2024 | 19.01 | 19.20 | 18.70 | 19.11 | 6,982,401 | +0.31(+1.63%) |
Feb 13, 2024 | 18.66 | 18.90 | 18.35 | 18.80 | 7,998,332 | -0.61(-3.17%) |
Feb 12, 2024 | 19.00 | 19.52 | 19.00 | 19.42 | 5,130,192 | +0.50(+2.62%) |
Feb 09, 2024 | 19.00 | 19.07 | 18.73 | 18.92 | 4,808,993 | -0.16(-0.83%) |
Feb 08, 2024 | 18.47 | 19.14 | 18.43 | 19.08 | 5,839,278 | +0.69(+3.78%) |
Feb 07, 2024 | 18.49 | 18.63 | 18.27 | 18.39 | 4,180,550 | -0.10(-0.54%) |
Feb 06, 2024 | 18.12 | 18.70 | 18.04 | 18.49 | 6,290,476 | +0.28(+1.53%) |
Feb 05, 2024 | 18.16 | 18.34 | 17.89 | 18.21 | 5,555,959 | -0.27(-1.45%) |
Feb 02, 2024 | 18.45 | 18.59 | 18.16 | 18.48 | 7,428,060 | +0.19(+1.03%) |
Feb 01, 2024 | 18.36 | 18.40 | 17.89 | 18.29 | 4,787,024 | +0.15(+0.82%) |
Jan 31, 2024 | 18.32 | 18.62 | 18.10 | 18.14 | 5,081,731 | -0.34(-1.82%) |
Jan 30, 2024 | 18.30 | 18.57 | 18.15 | 18.48 | 5,632,042 | -0.04(-0.21%) |
Jan 29, 2024 | 18.68 | 18.75 | 18.26 | 18.52 | 9,598,745 | -0.23(-1.22%) |
Jan 26, 2024 | 18.69 | 18.94 | 18.61 | 18.74 | 8,928,619 | +0.08(+0.42%) |
Jan 25, 2024 | 18.64 | 18.88 | 18.44 | 18.66 | 14,442,824 | +0.67(+3.75%) |
Jan 24, 2024 | 18.20 | 18.36 | 17.93 | 17.99 | 7,452,802 | -0.05(-0.27%) |
Jan 23, 2024 | 18.58 | 18.66 | 17.64 | 18.04 | 12,278,054 | -0.07(-0.38%) |
Jan 22, 2024 | 17.63 | 18.27 | 17.53 | 18.11 | 15,877,333 | +0.62(+3.57%) |
Jan 19, 2024 | 17.67 | 17.68 | 16.99 | 17.48 | 11,993,283 | -0.30(-1.67%) |
Jan 18, 2024 | 17.88 | 18.05 | 17.31 | 17.78 | 7,421,774 | +0.07(+0.39%) |
Jan 17, 2024 | 17.75 | 17.87 | 17.60 | 17.71 | 6,106,598 | -0.31(-1.71%) |
Jan 16, 2024 | 18.07 | 18.07 | 17.74 | 18.02 | 10,237,155 | -0.37(-2.00%) |
Jan 12, 2024 | 18.66 | 18.69 | 18.15 | 18.39 | 7,011,010 | -0.08(-0.43%) |
Jan 11, 2024 | 18.75 | 18.78 | 18.31 | 18.47 | 11,862,061 | -0.36(-1.90%) |
Jan 10, 2024 | 18.87 | 18.96 | 18.56 | 18.82 | 4,893,407 | -0.07(-0.37%) |
Jan 09, 2024 | 18.90 | 19.06 | 18.76 | 18.89 | 4,321,991 | -0.06(-0.31%) |
Jan 08, 2024 | 18.73 | 19.14 | 18.64 | 18.95 | 4,625,384 | +0.29(+1.54%) |
Jan 05, 2024 | 18.58 | 19.28 | 18.54 | 18.66 | 7,224,347 | +0.04(+0.21%) |
Jan 04, 2024 | 18.72 | 18.89 | 18.59 | 18.62 | 5,487,443 | -0.16(-0.84%) |
Jan 03, 2024 | 19.27 | 19.29 | 18.41 | 18.78 | 10,681,196 | -0.81(-4.15%) |