Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 20.66 | 21.62 | 20.66 | 21.23 | 1,146,546 | +0.65(+3.16%) |
Mar 27, 2024 | 20.58 | 20.65 | 20.35 | 20.58 | 464,975 | +0.25(+1.23%) |
Mar 26, 2024 | 20.66 | 20.67 | 20.11 | 20.33 | 820,574 | -0.21(-1.02%) |
Mar 25, 2024 | 20.59 | 20.89 | 20.52 | 20.54 | 693,090 | +0.00(+0.00%) |
Mar 22, 2024 | 20.26 | 20.59 | 20.03 | 20.54 | 474,615 | +0.34(+1.68%) |
Mar 21, 2024 | 19.59 | 20.39 | 19.50 | 20.20 | 621,800 | +0.90(+4.66%) |
Mar 20, 2024 | 18.99 | 19.48 | 18.95 | 19.30 | 394,432 | +0.24(+1.26%) |
Mar 19, 2024 | 18.38 | 19.12 | 18.38 | 19.06 | 293,820 | +0.62(+3.36%) |
Mar 18, 2024 | 18.62 | 18.71 | 18.33 | 18.44 | 273,986 | -0.12(-0.65%) |
Mar 15, 2024 | 18.41 | 18.69 | 18.21 | 18.56 | 1,013,223 | -0.01(-0.05%) |
Mar 14, 2024 | 18.97 | 18.97 | 18.29 | 18.57 | 458,851 | -0.62(-3.23%) |
Mar 13, 2024 | 18.77 | 19.35 | 18.74 | 19.19 | 472,221 | +0.42(+2.24%) |
Mar 12, 2024 | 18.41 | 18.82 | 18.20 | 18.77 | 305,194 | +0.33(+1.79%) |
Mar 11, 2024 | 18.14 | 18.44 | 18.00 | 18.44 | 425,055 | +0.14(+0.77%) |
Mar 08, 2024 | 18.36 | 18.59 | 18.14 | 18.30 | 315,957 | +0.15(+0.83%) |
Mar 07, 2024 | 17.96 | 18.22 | 17.87 | 18.15 | 331,917 | +0.44(+2.48%) |
Mar 06, 2024 | 17.95 | 17.95 | 17.59 | 17.71 | 288,712 | +0.05(+0.28%) |
Mar 05, 2024 | 18.14 | 18.29 | 17.61 | 17.66 | 313,410 | -0.62(-3.39%) |
Mar 04, 2024 | 18.47 | 18.68 | 18.24 | 18.28 | 359,776 | -0.15(-0.81%) |
Mar 01, 2024 | 18.20 | 18.48 | 18.06 | 18.43 | 419,648 | +0.23(+1.26%) |
Feb 29, 2024 | 18.04 | 18.30 | 17.99 | 18.20 | 572,776 | +0.50(+2.82%) |
Feb 28, 2024 | 17.75 | 18.09 | 17.66 | 17.70 | 327,511 | -0.29(-1.61%) |
Feb 27, 2024 | 18.19 | 18.26 | 17.86 | 17.99 | 367,164 | +0.00(+0.00%) |
Feb 26, 2024 | 18.22 | 18.31 | 17.95 | 17.99 | 518,176 | -0.40(-2.18%) |
Feb 23, 2024 | 18.14 | 18.47 | 18.09 | 18.39 | 438,859 | +0.28(+1.55%) |
Feb 22, 2024 | 18.06 | 18.30 | 18.01 | 18.11 | 670,315 | +0.15(+0.84%) |
Feb 21, 2024 | 18.08 | 18.08 | 17.57 | 17.96 | 832,342 | -0.24(-1.32%) |
Feb 20, 2024 | 18.80 | 18.80 | 17.23 | 18.20 | 926,697 | -1.04(-5.41%) |
Feb 16, 2024 | 19.35 | 19.64 | 19.15 | 19.24 | 567,337 | -0.54(-2.73%) |
Feb 15, 2024 | 19.54 | 19.81 | 19.33 | 19.78 | 575,370 | +0.40(+2.06%) |
Feb 14, 2024 | 19.10 | 19.48 | 18.97 | 19.38 | 487,232 | +0.54(+2.87%) |
Feb 13, 2024 | 19.03 | 19.13 | 18.63 | 18.84 | 606,196 | -1.05(-5.28%) |
Feb 12, 2024 | 19.55 | 20.08 | 19.55 | 19.89 | 614,384 | +0.32(+1.64%) |
Feb 09, 2024 | 19.86 | 20.10 | 19.33 | 19.57 | 888,158 | +0.29(+1.50%) |
Feb 08, 2024 | 18.78 | 19.28 | 18.73 | 19.28 | 364,095 | +0.51(+2.72%) |
Feb 07, 2024 | 18.59 | 18.90 | 18.57 | 18.77 | 269,424 | +0.25(+1.35%) |
Feb 06, 2024 | 18.35 | 18.62 | 18.33 | 18.52 | 396,742 | +0.13(+0.71%) |
Feb 05, 2024 | 18.64 | 18.66 | 18.17 | 18.39 | 324,791 | -0.61(-3.21%) |
Feb 02, 2024 | 18.78 | 19.16 | 18.54 | 19.00 | 313,106 | -0.32(-1.66%) |
Feb 01, 2024 | 18.86 | 19.33 | 18.75 | 19.32 | 374,262 | +0.72(+3.87%) |
Jan 31, 2024 | 19.02 | 19.26 | 18.59 | 18.60 | 638,794 | -0.45(-2.36%) |
Jan 30, 2024 | 19.19 | 19.25 | 18.88 | 19.05 | 513,592 | -0.16(-0.83%) |
Jan 29, 2024 | 18.47 | 19.21 | 18.35 | 19.21 | 560,317 | +0.82(+4.46%) |
Jan 26, 2024 | 18.40 | 18.64 | 18.27 | 18.39 | 227,383 | +0.11(+0.60%) |
Jan 25, 2024 | 18.09 | 18.28 | 17.91 | 18.28 | 314,876 | +0.62(+3.51%) |
Jan 24, 2024 | 18.25 | 18.35 | 17.46 | 17.66 | 343,042 | -0.29(-1.62%) |
Jan 23, 2024 | 18.55 | 18.55 | 17.92 | 17.95 | 421,335 | -0.54(-2.92%) |
Jan 22, 2024 | 18.37 | 18.61 | 18.27 | 18.49 | 285,740 | +0.39(+2.15%) |
Jan 19, 2024 | 18.24 | 18.24 | 17.63 | 18.10 | 413,732 | -0.02(-0.11%) |
Jan 18, 2024 | 18.13 | 18.33 | 17.65 | 18.12 | 461,963 | +0.16(+0.89%) |
Jan 17, 2024 | 17.66 | 17.96 | 17.17 | 17.96 | 383,166 | -0.06(-0.33%) |
Jan 16, 2024 | 17.92 | 18.04 | 17.71 | 18.02 | 267,908 | -0.18(-0.99%) |
Jan 12, 2024 | 18.84 | 18.84 | 18.12 | 18.20 | 221,445 | -0.18(-0.98%) |
Jan 11, 2024 | 18.21 | 18.40 | 18.00 | 18.38 | 409,590 | -0.13(-0.70%) |
Jan 10, 2024 | 18.07 | 18.56 | 17.87 | 18.51 | 495,611 | +0.47(+2.61%) |
Jan 09, 2024 | 17.76 | 18.10 | 17.68 | 18.04 | 293,468 | -0.07(-0.39%) |
Jan 08, 2024 | 17.67 | 18.12 | 17.64 | 18.11 | 330,068 | +0.50(+2.84%) |
Jan 05, 2024 | 17.40 | 17.88 | 17.35 | 17.61 | 396,906 | +0.09(+0.51%) |
Jan 04, 2024 | 17.73 | 17.82 | 17.29 | 17.52 | 566,744 | -0.14(-0.79%) |
Jan 03, 2024 | 18.21 | 18.25 | 17.61 | 17.66 | 484,820 | -0.90(-4.85%) |