Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 20.26 | 20.48 | 20.45 | 20.47 | 122,782 | +0.32(+1.59%) |
Mar 27, 2024 | 19.95 | 20.18 | 19.95 | 20.15 | 136,766 | +0.29(+1.46%) |
Mar 26, 2024 | 19.77 | 19.90 | 19.77 | 19.86 | 93,079 | +0.12(+0.61%) |
Mar 25, 2024 | 19.74 | 19.79 | 19.71 | 19.74 | 55,792 | +0.05(+0.25%) |
Mar 22, 2024 | 19.77 | 19.78 | 19.64 | 19.69 | 112,608 | -0.06(-0.30%) |
Mar 21, 2024 | 19.58 | 19.80 | 19.58 | 19.75 | 144,497 | +0.20(+1.02%) |
Mar 20, 2024 | 19.50 | 19.64 | 19.43 | 19.55 | 123,330 | +0.10(+0.51%) |
Mar 19, 2024 | 20.10 | 20.12 | 19.41 | 19.45 | 317,931 | -0.78(-3.86%) |
Mar 18, 2024 | 20.35 | 20.36 | 20.22 | 20.23 | 78,414 | +0.01(+0.05%) |
Mar 15, 2024 | 20.46 | 20.46 | 20.20 | 20.22 | 98,989 | -0.16(-0.79%) |
Mar 14, 2024 | 20.53 | 20.75 | 20.37 | 20.38 | 119,965 | -0.03(-0.15%) |
Mar 13, 2024 | 20.73 | 20.73 | 20.37 | 20.41 | 236,905 | -0.53(-2.53%) |
Mar 12, 2024 | 21.05 | 21.05 | 20.85 | 20.94 | 92,518 | -0.05(-0.24%) |
Mar 11, 2024 | 20.91 | 21.02 | 20.89 | 20.99 | 102,955 | -0.03(-0.14%) |
Mar 08, 2024 | 20.79 | 21.25 | 20.75 | 21.02 | 331,989 | +0.27(+1.30%) |
Mar 07, 2024 | 20.71 | 20.80 | 20.63 | 20.75 | 221,332 | +0.06(+0.29%) |
Mar 06, 2024 | 20.72 | 20.77 | 20.65 | 20.69 | 153,797 | +0.17(+0.83%) |
Mar 05, 2024 | 20.63 | 20.71 | 20.52 | 20.52 | 119,352 | -0.13(-0.63%) |
Mar 04, 2024 | 20.80 | 20.83 | 20.65 | 20.65 | 226,776 | -0.10(-0.48%) |
Mar 01, 2024 | 20.63 | 20.81 | 20.62 | 20.75 | 173,820 | +0.30(+1.47%) |
Feb 29, 2024 | 20.49 | 20.54 | 20.38 | 20.45 | 111,986 | +0.09(+0.44%) |
Feb 28, 2024 | 20.40 | 20.50 | 20.35 | 20.36 | 159,247 | -0.23(-1.12%) |
Feb 27, 2024 | 20.46 | 20.69 | 20.41 | 20.59 | 235,694 | +0.23(+1.13%) |
Feb 26, 2024 | 20.48 | 20.49 | 20.27 | 20.36 | 128,134 | -0.16(-0.78%) |
Feb 23, 2024 | 20.31 | 20.55 | 20.19 | 20.52 | 171,088 | +0.31(+1.53%) |
Feb 22, 2024 | 20.40 | 20.40 | 20.17 | 20.21 | 100,949 | +0.17(+0.85%) |
Feb 21, 2024 | 20.13 | 20.14 | 19.97 | 20.04 | 130,033 | -0.10(-0.50%) |
Feb 20, 2024 | 20.27 | 20.27 | 20.09 | 20.14 | 141,626 | +0.06(+0.29%) |
Feb 16, 2024 | 19.97 | 20.21 | 19.97 | 20.08 | 155,920 | +0.13(+0.64%) |
Feb 15, 2024 | 19.78 | 19.97 | 19.73 | 19.95 | 167,718 | +0.19(+0.94%) |
Feb 14, 2024 | 19.47 | 19.78 | 19.47 | 19.77 | 196,630 | +0.41(+2.12%) |
Feb 13, 2024 | 19.46 | 19.46 | 19.30 | 19.36 | 122,146 | -0.14(-0.70%) |
Feb 12, 2024 | 19.44 | 19.49 | 19.29 | 19.49 | 131,850 | +0.03(+0.15%) |
Feb 09, 2024 | 19.44 | 19.50 | 19.36 | 19.46 | 114,058 | +0.05(+0.25%) |
Feb 08, 2024 | 19.50 | 19.50 | 19.35 | 19.42 | 86,410 | -0.12(-0.60%) |
Feb 07, 2024 | 19.52 | 19.55 | 19.47 | 19.53 | 109,408 | +0.06(+0.30%) |
Feb 06, 2024 | 19.31 | 19.53 | 19.21 | 19.47 | 173,281 | +0.26(+1.38%) |
Feb 05, 2024 | 19.32 | 19.39 | 19.13 | 19.21 | 142,742 | -0.01(-0.05%) |
Feb 02, 2024 | 19.04 | 19.29 | 18.92 | 19.22 | 156,595 | +0.19(+0.98%) |
Feb 01, 2024 | 18.83 | 19.04 | 18.75 | 19.03 | 195,707 | +0.30(+1.62%) |
Jan 31, 2024 | 18.73 | 18.90 | 18.67 | 18.73 | 169,768 | +0.09(+0.47%) |
Jan 30, 2024 | 18.55 | 18.79 | 18.51 | 18.64 | 127,473 | -0.16(-0.83%) |
Jan 29, 2024 | 18.62 | 18.86 | 18.62 | 18.80 | 117,116 | +0.28(+1.53%) |
Jan 26, 2024 | 18.51 | 18.61 | 18.47 | 18.51 | 66,456 | +0.02(+0.11%) |
Jan 25, 2024 | 18.53 | 18.54 | 18.46 | 18.50 | 87,257 | +0.07(+0.37%) |
Jan 24, 2024 | 18.34 | 18.65 | 18.34 | 18.43 | 93,530 | +0.23(+1.29%) |
Jan 23, 2024 | 18.45 | 18.45 | 18.18 | 18.19 | 194,660 | -0.42(-2.26%) |
Jan 22, 2024 | 18.53 | 18.67 | 18.45 | 18.61 | 142,245 | +0.28(+1.55%) |
Jan 19, 2024 | 18.21 | 18.36 | 18.21 | 18.33 | 74,378 | +0.14(+0.75%) |
Jan 18, 2024 | 18.06 | 18.33 | 18.06 | 18.19 | 125,416 | +0.08(+0.43%) |
Jan 17, 2024 | 18.28 | 18.36 | 18.09 | 18.11 | 149,554 | -0.36(-1.96%) |
Jan 16, 2024 | 18.86 | 18.86 | 18.43 | 18.48 | 143,259 | -0.36(-1.92%) |
Jan 12, 2024 | 18.32 | 18.85 | 18.32 | 18.84 | 203,542 | +0.58(+3.16%) |
Jan 11, 2024 | 18.25 | 18.31 | 18.16 | 18.26 | 100,814 | -0.10(-0.53%) |
Jan 10, 2024 | 18.24 | 18.37 | 18.19 | 18.36 | 117,380 | +0.22(+1.19%) |
Jan 09, 2024 | 18.19 | 18.25 | 18.00 | 18.14 | 106,208 | -0.10(-0.54%) |
Jan 08, 2024 | 18.26 | 18.28 | 18.10 | 18.24 | 106,510 | +0.01(+0.05%) |
Jan 05, 2024 | 18.20 | 18.28 | 18.11 | 18.23 | 73,008 | +0.15(+0.81%) |
Jan 04, 2024 | 17.88 | 18.11 | 17.85 | 18.08 | 107,417 | +0.31(+1.76%) |
Jan 03, 2024 | 17.84 | 17.85 | 17.76 | 17.77 | 46,713 | -0.13(-0.71%) |