Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 22.35 | 22.42 | 21.83 | 21.83 | 35,106 | -0.37(-1.67%) |
Mar 27, 2024 | 21.35 | 22.20 | 21.30 | 22.20 | 32,200 | +0.88(+4.13%) |
Mar 26, 2024 | 21.58 | 22.00 | 21.22 | 21.32 | 54,026 | -0.22(-1.02%) |
Mar 25, 2024 | 21.11 | 21.60 | 21.00 | 21.54 | 39,035 | +0.75(+3.61%) |
Mar 22, 2024 | 21.99 | 22.77 | 20.69 | 20.79 | 64,037 | -1.20(-5.46%) |
Mar 21, 2024 | 24.00 | 24.00 | 21.90 | 21.99 | 118,828 | -1.97(-8.22%) |
Mar 20, 2024 | 22.50 | 24.01 | 21.55 | 23.96 | 146,555 | +1.93(+8.76%) |
Mar 19, 2024 | 21.29 | 22.13 | 20.38 | 22.03 | 50,193 | +0.43(+1.99%) |
Mar 18, 2024 | 21.77 | 21.80 | 21.37 | 21.60 | 56,704 | -0.79(-3.53%) |
Mar 15, 2024 | 22.00 | 22.39 | 21.73 | 22.39 | 171,332 | +0.39(+1.77%) |
Mar 14, 2024 | 22.68 | 22.68 | 21.58 | 22.00 | 51,061 | -0.43(-1.92%) |
Mar 13, 2024 | 21.70 | 22.45 | 21.70 | 22.43 | 92,022 | +0.85(+3.93%) |
Mar 12, 2024 | 21.76 | 21.86 | 21.03 | 21.58 | 35,041 | +0.07(+0.32%) |
Mar 11, 2024 | 20.11 | 21.62 | 20.11 | 21.51 | 50,052 | +0.93(+4.51%) |
Mar 08, 2024 | 20.71 | 20.93 | 20.51 | 20.58 | 29,839 | +0.15(+0.73%) |
Mar 07, 2024 | 19.74 | 20.71 | 19.74 | 20.43 | 37,521 | +0.59(+2.97%) |
Mar 06, 2024 | 19.80 | 20.12 | 19.48 | 19.85 | 34,879 | +0.36(+1.84%) |
Mar 05, 2024 | 19.89 | 20.31 | 19.49 | 19.49 | 52,153 | -0.56(-2.79%) |
Mar 04, 2024 | 20.63 | 20.63 | 19.85 | 20.05 | 66,698 | -0.63(-3.04%) |
Mar 01, 2024 | 21.35 | 21.44 | 20.51 | 20.67 | 52,475 | -0.36(-1.71%) |
Feb 29, 2024 | 21.02 | 22.33 | 20.98 | 21.03 | 142,230 | -0.27(-1.26%) |
Feb 28, 2024 | 21.25 | 21.85 | 21.07 | 21.30 | 62,068 | -0.22(-1.02%) |
Feb 27, 2024 | 20.79 | 21.58 | 20.65 | 21.52 | 49,555 | +0.70(+3.35%) |
Feb 26, 2024 | 20.16 | 20.88 | 20.16 | 20.82 | 46,774 | +0.46(+2.25%) |
Feb 23, 2024 | 20.20 | 20.48 | 19.68 | 20.36 | 26,803 | -0.03(-0.15%) |
Feb 22, 2024 | 20.65 | 20.96 | 20.32 | 20.39 | 43,389 | -0.44(-2.11%) |
Feb 21, 2024 | 20.98 | 21.04 | 20.66 | 20.83 | 27,910 | -0.34(-1.60%) |
Feb 20, 2024 | 21.11 | 21.56 | 20.91 | 21.17 | 58,307 | -0.51(-2.35%) |
Feb 16, 2024 | 22.47 | 22.57 | 21.49 | 21.68 | 123,490 | -0.27(-1.23%) |
Feb 15, 2024 | 21.70 | 22.44 | 21.20 | 21.95 | 77,880 | +0.00(+0.00%) |
Feb 14, 2024 | 22.64 | 22.64 | 21.68 | 21.95 | 39,931 | +0.09(+0.41%) |
Feb 13, 2024 | 22.20 | 22.20 | 21.29 | 21.86 | 98,906 | -0.83(-3.65%) |
Feb 12, 2024 | 20.85 | 22.73 | 20.85 | 22.69 | 75,579 | +1.99(+9.59%) |
Feb 09, 2024 | 20.65 | 21.20 | 20.32 | 20.70 | 130,894 | +0.22(+1.07%) |
Feb 08, 2024 | 20.38 | 20.76 | 20.03 | 20.48 | 61,610 | +0.22(+1.08%) |
Feb 07, 2024 | 21.83 | 21.95 | 20.23 | 20.26 | 75,300 | -1.45(-6.66%) |
Feb 06, 2024 | 21.83 | 22.23 | 21.67 | 21.71 | 74,289 | -0.03(-0.14%) |
Feb 05, 2024 | 22.81 | 22.95 | 21.74 | 21.74 | 102,016 | -1.27(-5.51%) |
Feb 02, 2024 | 23.45 | 23.48 | 22.78 | 23.01 | 113,702 | -0.36(-1.54%) |
Feb 01, 2024 | 23.53 | 25.07 | 23.05 | 23.37 | 389,663 | +0.09(+0.39%) |
Jan 31, 2024 | 22.45 | 24.69 | 21.84 | 23.28 | 644,066 | +4.13(+21.57%) |
Jan 30, 2024 | 19.35 | 19.57 | 19.13 | 19.15 | 42,738 | -0.25(-1.29%) |
Jan 29, 2024 | 19.44 | 19.56 | 18.95 | 19.40 | 40,436 | +0.03(+0.15%) |
Jan 26, 2024 | 19.70 | 19.70 | 19.29 | 19.37 | 26,354 | -0.17(-0.87%) |
Jan 25, 2024 | 18.99 | 20.21 | 18.91 | 19.54 | 64,196 | +0.92(+4.93%) |
Jan 24, 2024 | 19.42 | 19.42 | 18.34 | 18.62 | 57,241 | -0.62(-3.22%) |
Jan 23, 2024 | 19.49 | 19.78 | 19.15 | 19.24 | 33,539 | -0.15(-0.77%) |
Jan 22, 2024 | 18.91 | 19.51 | 18.91 | 19.39 | 45,582 | +0.66(+3.52%) |
Jan 19, 2024 | 18.26 | 18.73 | 17.98 | 18.73 | 49,759 | +0.55(+3.05%) |
Jan 18, 2024 | 18.03 | 18.19 | 17.94 | 18.17 | 29,359 | +0.08(+0.47%) |
Jan 17, 2024 | 18.06 | 18.23 | 17.89 | 18.09 | 43,042 | -0.22(-1.20%) |
Jan 16, 2024 | 18.11 | 18.41 | 18.04 | 18.31 | 44,481 | +0.19(+1.05%) |
Jan 12, 2024 | 18.39 | 18.57 | 18.11 | 18.12 | 40,938 | -0.08(-0.44%) |
Jan 11, 2024 | 18.82 | 18.82 | 17.79 | 18.20 | 97,688 | -0.75(-3.95%) |
Jan 10, 2024 | 19.01 | 19.41 | 18.79 | 18.95 | 101,354 | -0.02(-0.10%) |
Jan 09, 2024 | 19.52 | 19.52 | 18.97 | 18.97 | 32,580 | -0.75(-3.80%) |
Jan 08, 2024 | 19.41 | 19.94 | 19.38 | 19.72 | 40,328 | +0.18(+0.92%) |
Jan 05, 2024 | 19.18 | 19.96 | 19.14 | 19.54 | 19,497 | +0.30(+1.56%) |
Jan 04, 2024 | 19.00 | 19.37 | 18.92 | 19.24 | 28,227 | +0.30(+1.58%) |
Jan 03, 2024 | 19.07 | 19.07 | 18.46 | 18.94 | 57,597 | -0.20(-1.04%) |