Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 20.35 | 20.44 | 20.13 | 20.33 | 233,464 | +0.02(+0.10%) |
Mar 27, 2024 | 19.90 | 20.33 | 19.90 | 20.31 | 193,796 | +0.66(+3.37%) |
Mar 26, 2024 | 20.35 | 20.36 | 19.64 | 19.65 | 203,706 | -0.58(-2.88%) |
Mar 25, 2024 | 20.26 | 20.43 | 20.21 | 20.23 | 122,605 | +0.06(+0.29%) |
Mar 22, 2024 | 20.62 | 20.72 | 20.14 | 20.17 | 177,986 | -0.34(-1.64%) |
Mar 21, 2024 | 20.37 | 20.72 | 20.37 | 20.50 | 322,159 | +0.28(+1.37%) |
Mar 20, 2024 | 19.51 | 20.30 | 19.48 | 20.23 | 246,466 | +0.61(+3.12%) |
Mar 19, 2024 | 19.09 | 19.69 | 19.03 | 19.62 | 178,530 | +0.39(+2.00%) |
Mar 18, 2024 | 19.22 | 19.51 | 19.04 | 19.23 | 244,784 | -0.07(-0.36%) |
Mar 15, 2024 | 18.40 | 19.65 | 18.40 | 19.30 | 877,880 | +0.73(+3.93%) |
Mar 14, 2024 | 18.81 | 18.97 | 18.39 | 18.57 | 248,948 | -0.39(-2.08%) |
Mar 13, 2024 | 18.86 | 19.11 | 18.86 | 18.96 | 179,140 | +0.01(+0.05%) |
Mar 12, 2024 | 18.89 | 19.12 | 18.71 | 18.95 | 138,893 | -0.03(-0.16%) |
Mar 11, 2024 | 18.89 | 18.99 | 18.74 | 18.98 | 129,621 | -0.10(-0.52%) |
Mar 08, 2024 | 19.07 | 19.29 | 18.99 | 19.08 | 121,323 | +0.18(+0.94%) |
Mar 07, 2024 | 18.86 | 19.05 | 18.79 | 18.90 | 123,480 | +0.28(+1.48%) |
Mar 06, 2024 | 18.93 | 18.93 | 18.58 | 18.63 | 125,407 | -0.10(-0.53%) |
Mar 05, 2024 | 18.76 | 19.15 | 18.71 | 18.73 | 149,263 | -0.19(-0.99%) |
Mar 04, 2024 | 19.19 | 19.24 | 18.90 | 18.91 | 131,174 | -0.25(-1.29%) |
Mar 01, 2024 | 19.10 | 19.18 | 18.76 | 19.16 | 195,155 | +0.00(+0.00%) |
Feb 29, 2024 | 19.12 | 19.31 | 18.90 | 19.16 | 183,763 | +0.39(+2.10%) |
Feb 28, 2024 | 18.93 | 19.06 | 18.72 | 18.77 | 107,426 | -0.38(-1.96%) |
Feb 27, 2024 | 19.16 | 19.40 | 19.07 | 19.14 | 152,464 | +0.15(+0.78%) |
Feb 26, 2024 | 18.83 | 19.08 | 18.65 | 18.99 | 228,800 | +0.02(+0.10%) |
Feb 23, 2024 | 18.79 | 19.13 | 18.76 | 18.97 | 253,157 | +0.12(+0.63%) |
Feb 22, 2024 | 19.19 | 19.21 | 18.70 | 18.86 | 186,150 | -0.37(-1.90%) |
Feb 21, 2024 | 19.44 | 19.51 | 19.03 | 19.22 | 168,486 | -0.36(-1.82%) |
Feb 20, 2024 | 19.47 | 19.75 | 19.38 | 19.58 | 197,793 | -0.29(-1.44%) |
Feb 16, 2024 | 20.13 | 20.13 | 19.73 | 19.86 | 293,033 | -0.68(-3.32%) |
Feb 15, 2024 | 19.84 | 20.56 | 19.81 | 20.54 | 260,899 | +0.85(+4.31%) |
Feb 14, 2024 | 19.55 | 19.82 | 19.34 | 19.69 | 213,998 | +0.45(+2.36%) |
Feb 13, 2024 | 19.63 | 19.78 | 19.00 | 19.24 | 264,109 | -1.23(-6.03%) |
Feb 12, 2024 | 19.84 | 20.56 | 19.78 | 20.47 | 235,240 | +0.57(+2.88%) |
Feb 09, 2024 | 20.14 | 20.14 | 19.52 | 19.90 | 230,867 | -0.26(-1.27%) |
Feb 08, 2024 | 20.12 | 20.25 | 19.96 | 20.16 | 201,551 | +0.03(+0.15%) |
Feb 07, 2024 | 20.63 | 20.68 | 20.09 | 20.13 | 231,942 | -0.44(-2.16%) |
Feb 06, 2024 | 20.02 | 20.78 | 20.02 | 20.57 | 260,758 | +0.43(+2.16%) |
Feb 05, 2024 | 20.13 | 20.33 | 19.84 | 20.14 | 268,215 | -0.39(-1.92%) |
Feb 02, 2024 | 19.75 | 20.78 | 19.62 | 20.53 | 319,512 | +0.38(+1.91%) |
Feb 01, 2024 | 19.56 | 20.43 | 19.25 | 20.15 | 531,275 | +1.48(+7.93%) |
Jan 31, 2024 | 19.49 | 19.49 | 18.63 | 18.67 | 329,589 | -0.77(-3.96%) |
Jan 30, 2024 | 19.71 | 19.83 | 19.43 | 19.44 | 186,376 | -0.44(-2.23%) |
Jan 29, 2024 | 19.82 | 20.00 | 19.56 | 19.88 | 211,952 | +0.13(+0.65%) |
Jan 26, 2024 | 19.94 | 20.09 | 19.70 | 19.75 | 194,696 | +0.00(+0.00%) |
Jan 25, 2024 | 19.92 | 19.95 | 19.58 | 19.75 | 195,174 | +0.18(+0.91%) |
Jan 24, 2024 | 20.09 | 20.10 | 19.50 | 19.58 | 212,779 | -0.17(-0.85%) |
Jan 23, 2024 | 20.11 | 20.18 | 19.66 | 19.74 | 185,818 | -0.18(-0.89%) |
Jan 22, 2024 | 19.41 | 19.95 | 19.41 | 19.92 | 272,672 | +0.79(+4.13%) |
Jan 19, 2024 | 18.91 | 19.15 | 18.59 | 19.13 | 204,665 | +0.33(+1.73%) |
Jan 18, 2024 | 19.18 | 19.18 | 18.69 | 18.81 | 242,442 | -0.14(-0.73%) |
Jan 17, 2024 | 19.09 | 19.29 | 18.77 | 18.94 | 118,082 | -0.39(-1.99%) |
Jan 16, 2024 | 19.55 | 19.64 | 19.32 | 19.33 | 174,094 | -0.46(-2.34%) |
Jan 12, 2024 | 20.17 | 20.25 | 19.70 | 19.79 | 110,769 | -0.03(-0.15%) |
Jan 11, 2024 | 19.87 | 19.98 | 19.46 | 19.82 | 255,699 | -0.17(-0.84%) |
Jan 10, 2024 | 19.89 | 20.02 | 19.74 | 19.99 | 138,493 | -0.02(-0.10%) |
Jan 09, 2024 | 19.89 | 20.13 | 19.56 | 20.01 | 200,195 | -0.21(-1.03%) |
Jan 08, 2024 | 20.26 | 20.41 | 20.16 | 20.22 | 236,530 | +0.02(+0.10%) |
Jan 05, 2024 | 20.09 | 20.46 | 19.83 | 20.20 | 176,130 | +0.01(+0.05%) |
Jan 04, 2024 | 20.34 | 20.44 | 20.10 | 20.19 | 208,779 | -0.03(-0.15%) |
Jan 03, 2024 | 21.06 | 21.06 | 20.19 | 20.22 | 223,006 | -1.01(-4.74%) |