Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.41 | 19.72 | 19.64 | 19.69 | 3,380,334 | +0.25(+1.29%) |
Mar 27, 2024 | 19.13 | 19.44 | 19.09 | 19.44 | 3,280,175 | +0.36(+1.89%) |
Mar 26, 2024 | 19.52 | 19.52 | 19.07 | 19.08 | 4,996,697 | -0.38(-1.94%) |
Mar 25, 2024 | 19.34 | 19.51 | 19.33 | 19.46 | 3,100,414 | +0.15(+0.80%) |
Mar 22, 2024 | 19.41 | 19.47 | 19.30 | 19.30 | 3,002,596 | -0.05(-0.25%) |
Mar 21, 2024 | 19.29 | 19.46 | 19.23 | 19.35 | 3,665,827 | +0.15(+0.81%) |
Mar 20, 2024 | 18.92 | 19.28 | 18.88 | 19.20 | 3,918,452 | +0.23(+1.22%) |
Mar 19, 2024 | 18.84 | 19.02 | 18.78 | 18.96 | 3,087,127 | +0.13(+0.67%) |
Mar 18, 2024 | 18.87 | 18.96 | 18.75 | 18.84 | 2,673,964 | +0.00(+0.00%) |
Mar 15, 2024 | 18.65 | 18.96 | 18.61 | 18.84 | 8,092,552 | +0.07(+0.36%) |
Mar 14, 2024 | 19.20 | 19.25 | 18.71 | 18.77 | 3,822,765 | -0.50(-2.61%) |
Mar 13, 2024 | 19.14 | 19.34 | 19.14 | 19.27 | 3,844,217 | +0.15(+0.81%) |
Mar 12, 2024 | 19.15 | 19.25 | 19.01 | 19.12 | 2,810,748 | -0.04(-0.20%) |
Mar 11, 2024 | 18.97 | 19.23 | 18.93 | 19.16 | 2,662,505 | +0.16(+0.87%) |
Mar 08, 2024 | 19.08 | 19.30 | 18.90 | 18.99 | 3,818,463 | +0.02(+0.10%) |
Mar 07, 2024 | 18.94 | 19.05 | 18.85 | 18.97 | 3,871,239 | +0.19(+1.03%) |
Mar 06, 2024 | 18.77 | 18.93 | 18.62 | 18.78 | 3,831,863 | +0.20(+1.09%) |
Mar 05, 2024 | 18.42 | 18.68 | 18.42 | 18.58 | 2,903,477 | +0.08(+0.42%) |
Mar 04, 2024 | 18.71 | 18.74 | 18.49 | 18.50 | 3,681,782 | -0.15(-0.83%) |
Mar 01, 2024 | 18.46 | 18.68 | 18.33 | 18.65 | 3,565,356 | +0.19(+1.05%) |
Feb 29, 2024 | 18.26 | 18.48 | 18.18 | 18.46 | 5,150,808 | +0.33(+1.81%) |
Feb 28, 2024 | 18.16 | 18.28 | 18.10 | 18.13 | 3,038,829 | -0.15(-0.85%) |
Feb 27, 2024 | 18.31 | 18.34 | 18.16 | 18.29 | 2,523,582 | +0.08(+0.42%) |
Feb 26, 2024 | 18.21 | 18.37 | 18.10 | 18.21 | 2,804,068 | -0.05(-0.26%) |
Feb 23, 2024 | 18.15 | 18.35 | 18.10 | 18.26 | 3,354,731 | +0.16(+0.91%) |
Feb 22, 2024 | 18.12 | 18.25 | 18.06 | 18.09 | 2,447,686 | -0.03(-0.16%) |
Feb 21, 2024 | 18.05 | 18.15 | 17.95 | 18.12 | 2,775,306 | +0.04(+0.21%) |
Feb 20, 2024 | 17.94 | 18.09 | 17.83 | 18.08 | 3,413,107 | +0.04(+0.21%) |
Feb 16, 2024 | 18.05 | 18.27 | 17.95 | 18.05 | 6,779,594 | -0.21(-1.16%) |
Feb 15, 2024 | 17.89 | 18.37 | 17.88 | 18.26 | 4,243,762 | +0.50(+2.83%) |
Feb 14, 2024 | 17.99 | 18.02 | 17.73 | 17.76 | 4,603,260 | -0.01(-0.05%) |
Feb 13, 2024 | 17.97 | 18.00 | 17.68 | 17.76 | 4,964,623 | -0.69(-3.72%) |
Feb 12, 2024 | 18.26 | 18.56 | 18.13 | 18.45 | 3,581,385 | +0.15(+0.85%) |
Feb 09, 2024 | 18.24 | 18.36 | 18.14 | 18.30 | 3,006,456 | +0.11(+0.58%) |
Feb 08, 2024 | 18.10 | 18.31 | 17.92 | 18.19 | 6,543,431 | +0.22(+1.24%) |
Feb 07, 2024 | 18.33 | 18.34 | 17.85 | 17.97 | 5,517,632 | -0.32(-1.74%) |
Feb 06, 2024 | 18.28 | 18.44 | 18.20 | 18.29 | 3,469,031 | +0.01(+0.05%) |
Feb 05, 2024 | 18.37 | 18.40 | 17.95 | 18.28 | 5,472,534 | -0.35(-1.87%) |
Feb 02, 2024 | 18.64 | 18.75 | 18.42 | 18.63 | 5,712,566 | -0.30(-1.58%) |
Feb 01, 2024 | 18.66 | 18.96 | 18.33 | 18.93 | 5,907,210 | +0.37(+1.98%) |
Jan 31, 2024 | 19.15 | 19.24 | 18.51 | 18.56 | 5,806,899 | -0.40(-2.09%) |
Jan 30, 2024 | 19.20 | 19.22 | 18.93 | 18.95 | 3,316,452 | -0.30(-1.56%) |
Jan 29, 2024 | 19.05 | 19.33 | 18.98 | 19.25 | 4,049,763 | +0.29(+1.53%) |
Jan 26, 2024 | 19.04 | 19.12 | 18.94 | 18.96 | 2,402,465 | -0.03(-0.15%) |
Jan 25, 2024 | 18.97 | 19.03 | 18.76 | 18.99 | 2,627,683 | +0.18(+0.98%) |
Jan 24, 2024 | 18.88 | 19.03 | 18.77 | 18.81 | 2,943,253 | +0.07(+0.36%) |
Jan 23, 2024 | 18.62 | 18.76 | 18.44 | 18.74 | 3,460,472 | +0.14(+0.73%) |
Jan 22, 2024 | 18.73 | 18.89 | 18.49 | 18.61 | 3,216,761 | -0.06(-0.31%) |
Jan 19, 2024 | 18.61 | 18.66 | 18.27 | 18.66 | 2,993,300 | +0.11(+0.57%) |
Jan 18, 2024 | 18.51 | 18.62 | 18.26 | 18.56 | 2,911,173 | +0.12(+0.63%) |
Jan 17, 2024 | 18.39 | 18.63 | 18.33 | 18.44 | 2,857,425 | -0.26(-1.40%) |
Jan 16, 2024 | 18.82 | 18.90 | 18.59 | 18.70 | 2,485,756 | -0.29(-1.53%) |
Jan 12, 2024 | 19.05 | 19.36 | 18.93 | 18.99 | 3,177,258 | +0.08(+0.41%) |
Jan 11, 2024 | 18.74 | 18.92 | 18.43 | 18.92 | 3,380,274 | +0.05(+0.26%) |
Jan 10, 2024 | 18.94 | 19.02 | 18.80 | 18.87 | 2,695,320 | -0.01(-0.05%) |
Jan 09, 2024 | 18.76 | 18.96 | 18.72 | 18.88 | 2,780,130 | -0.08(-0.41%) |
Jan 08, 2024 | 18.46 | 18.95 | 18.36 | 18.95 | 3,290,478 | +0.48(+2.62%) |
Jan 05, 2024 | 18.02 | 18.60 | 17.97 | 18.47 | 7,672,413 | +0.40(+2.19%) |
Jan 04, 2024 | 18.25 | 18.28 | 18.07 | 18.07 | 4,053,517 | -0.22(-1.22%) |
Jan 03, 2024 | 18.38 | 18.44 | 17.97 | 18.30 | 3,994,720 | -0.33(-1.77%) |