Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.75 | 18.63 | 18.55 | 18.58 | 110,192 | -0.05(-0.27%) |
Mar 27, 2024 | 18.54 | 18.81 | 18.32 | 18.63 | 282,989 | -0.10(-0.53%) |
Mar 26, 2024 | 19.32 | 19.44 | 18.66 | 18.73 | 183,800 | -0.68(-3.50%) |
Mar 25, 2024 | 20.37 | 20.55 | 19.37 | 19.41 | 203,509 | -1.14(-5.55%) |
Mar 22, 2024 | 21.03 | 21.03 | 20.45 | 20.55 | 103,234 | -0.58(-2.74%) |
Mar 21, 2024 | 21.31 | 21.50 | 20.86 | 21.13 | 106,584 | -0.17(-0.80%) |
Mar 20, 2024 | 21.41 | 21.50 | 21.20 | 21.30 | 91,786 | -0.06(-0.28%) |
Mar 19, 2024 | 21.69 | 21.69 | 21.16 | 21.36 | 130,928 | -0.33(-1.52%) |
Mar 18, 2024 | 21.59 | 21.94 | 21.03 | 21.69 | 214,863 | +0.10(+0.46%) |
Mar 15, 2024 | 20.37 | 22.24 | 20.37 | 21.59 | 511,928 | +1.30(+6.41%) |
Mar 14, 2024 | 21.09 | 21.42 | 20.07 | 20.29 | 278,516 | -0.61(-2.92%) |
Mar 13, 2024 | 20.80 | 21.49 | 20.64 | 20.90 | 388,769 | +0.16(+0.77%) |
Mar 12, 2024 | 20.43 | 20.88 | 20.43 | 20.74 | 118,920 | +0.31(+1.52%) |
Mar 11, 2024 | 20.53 | 20.68 | 20.37 | 20.43 | 53,279 | -0.28(-1.35%) |
Mar 08, 2024 | 20.22 | 20.92 | 20.07 | 20.71 | 131,873 | +0.52(+2.58%) |
Mar 07, 2024 | 20.24 | 20.36 | 20.02 | 20.19 | 46,856 | -0.04(-0.20%) |
Mar 06, 2024 | 20.43 | 20.63 | 20.21 | 20.23 | 45,412 | -0.06(-0.30%) |
Mar 05, 2024 | 20.31 | 20.52 | 20.06 | 20.29 | 75,526 | -0.15(-0.73%) |
Mar 04, 2024 | 20.58 | 20.68 | 20.39 | 20.44 | 55,727 | -0.14(-0.68%) |
Mar 01, 2024 | 20.80 | 20.80 | 20.40 | 20.58 | 77,176 | -0.06(-0.29%) |
Feb 29, 2024 | 20.94 | 21.07 | 20.62 | 20.64 | 79,391 | -0.14(-0.67%) |
Feb 28, 2024 | 20.36 | 20.81 | 20.33 | 20.78 | 79,174 | +0.40(+1.96%) |
Feb 27, 2024 | 19.97 | 20.45 | 19.97 | 20.38 | 35,256 | +0.33(+1.65%) |
Feb 26, 2024 | 19.92 | 20.20 | 19.74 | 20.05 | 35,185 | +0.06(+0.30%) |
Feb 23, 2024 | 20.45 | 20.45 | 19.99 | 19.99 | 60,121 | -0.51(-2.49%) |
Feb 22, 2024 | 19.87 | 20.58 | 19.79 | 20.50 | 105,788 | +0.81(+4.11%) |
Feb 21, 2024 | 19.83 | 20.01 | 19.43 | 19.69 | 100,318 | -0.16(-0.81%) |
Feb 20, 2024 | 19.75 | 20.04 | 19.46 | 19.85 | 132,124 | +0.23(+1.17%) |
Feb 16, 2024 | 19.95 | 20.02 | 19.62 | 19.62 | 100,103 | -0.33(-1.65%) |
Feb 15, 2024 | 20.56 | 20.56 | 19.95 | 19.95 | 50,764 | -0.56(-2.73%) |
Feb 14, 2024 | 20.40 | 20.68 | 20.31 | 20.51 | 187,232 | +0.23(+1.13%) |
Feb 13, 2024 | 20.68 | 20.68 | 20.17 | 20.28 | 42,034 | -0.74(-3.52%) |
Feb 12, 2024 | 20.84 | 21.31 | 20.84 | 21.02 | 85,124 | +0.12(+0.57%) |
Feb 09, 2024 | 20.33 | 21.02 | 20.30 | 20.90 | 84,374 | +0.51(+2.50%) |
Feb 08, 2024 | 20.05 | 20.61 | 20.05 | 20.39 | 94,919 | +0.40(+2.00%) |
Feb 07, 2024 | 20.11 | 20.15 | 19.75 | 19.99 | 85,579 | -0.24(-1.19%) |
Feb 06, 2024 | 20.60 | 20.60 | 20.01 | 20.23 | 96,970 | -0.21(-1.03%) |
Feb 05, 2024 | 20.05 | 20.52 | 19.85 | 20.44 | 111,115 | +0.36(+1.79%) |
Feb 02, 2024 | 20.41 | 20.57 | 19.89 | 20.08 | 124,005 | -0.51(-2.48%) |
Feb 01, 2024 | 19.67 | 20.62 | 19.64 | 20.59 | 117,513 | +0.97(+4.94%) |
Jan 31, 2024 | 19.60 | 19.85 | 19.44 | 19.62 | 93,702 | -0.03(-0.15%) |
Jan 30, 2024 | 19.51 | 19.83 | 19.28 | 19.65 | 122,503 | +0.00(+0.00%) |
Jan 29, 2024 | 20.13 | 20.34 | 19.63 | 19.65 | 115,332 | -0.66(-3.25%) |
Jan 26, 2024 | 20.72 | 20.72 | 20.29 | 20.31 | 116,051 | -0.32(-1.55%) |
Jan 25, 2024 | 20.38 | 20.68 | 20.20 | 20.63 | 117,818 | +0.38(+1.88%) |
Jan 24, 2024 | 20.64 | 20.77 | 20.12 | 20.25 | 102,076 | -0.22(-1.07%) |
Jan 23, 2024 | 20.27 | 20.81 | 20.16 | 20.47 | 120,025 | +0.29(+1.44%) |
Jan 22, 2024 | 21.78 | 21.78 | 20.05 | 20.18 | 287,480 | -2.19(-9.79%) |
Jan 19, 2024 | 22.17 | 22.48 | 21.42 | 22.37 | 105,397 | +0.16(+0.72%) |
Jan 18, 2024 | 22.00 | 22.24 | 21.75 | 22.21 | 125,089 | +0.27(+1.23%) |
Jan 17, 2024 | 21.29 | 21.94 | 21.07 | 21.94 | 156,930 | +0.58(+2.72%) |
Jan 16, 2024 | 21.03 | 21.36 | 20.84 | 21.36 | 177,769 | +0.25(+1.18%) |
Jan 12, 2024 | 21.29 | 21.43 | 21.00 | 21.11 | 134,961 | -0.01(-0.05%) |
Jan 11, 2024 | 20.97 | 21.15 | 20.53 | 21.12 | 159,895 | +0.21(+1.00%) |
Jan 10, 2024 | 20.83 | 20.95 | 20.58 | 20.91 | 119,345 | +0.10(+0.48%) |
Jan 09, 2024 | 21.04 | 21.04 | 20.77 | 20.81 | 94,878 | -0.34(-1.61%) |
Jan 08, 2024 | 20.86 | 21.37 | 20.71 | 21.15 | 234,572 | +0.32(+1.54%) |
Jan 05, 2024 | 20.82 | 21.27 | 20.71 | 20.83 | 232,635 | -0.19(-0.90%) |
Jan 04, 2024 | 21.34 | 21.46 | 20.83 | 21.02 | 135,485 | -0.44(-2.05%) |
Jan 03, 2024 | 21.16 | 21.61 | 20.91 | 21.46 | 129,641 | +0.17(+0.80%) |