Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.62 | 19.78 | 19.78 | 19.98 | 153,815 | +0.30(+1.50%) |
Mar 27, 2024 | 19.00 | 19.75 | 19.00 | 19.69 | 100,346 | +0.81(+4.28%) |
Mar 26, 2024 | 19.44 | 19.44 | 18.87 | 18.88 | 64,603 | -0.40(-2.09%) |
Mar 25, 2024 | 19.20 | 19.60 | 19.20 | 19.29 | 119,450 | +0.18(+0.93%) |
Mar 22, 2024 | 19.67 | 19.67 | 19.09 | 19.11 | 106,795 | -0.43(-2.22%) |
Mar 21, 2024 | 19.50 | 19.76 | 19.47 | 19.54 | 127,313 | +0.13(+0.66%) |
Mar 20, 2024 | 18.40 | 19.63 | 18.39 | 19.41 | 127,182 | +0.92(+4.95%) |
Mar 19, 2024 | 18.52 | 18.80 | 18.47 | 18.50 | 89,484 | -0.05(-0.27%) |
Mar 18, 2024 | 18.81 | 18.93 | 18.47 | 18.55 | 161,887 | -0.23(-1.21%) |
Mar 15, 2024 | 18.66 | 19.17 | 18.66 | 18.77 | 685,540 | +0.09(+0.47%) |
Mar 14, 2024 | 19.39 | 19.39 | 18.53 | 18.68 | 133,305 | -0.77(-3.95%) |
Mar 13, 2024 | 19.54 | 19.95 | 19.31 | 19.45 | 95,862 | -0.16(-0.80%) |
Mar 12, 2024 | 19.77 | 19.88 | 19.46 | 19.61 | 118,450 | -0.25(-1.24%) |
Mar 11, 2024 | 20.18 | 20.25 | 19.80 | 19.86 | 122,126 | -0.33(-1.66%) |
Mar 08, 2024 | 20.38 | 20.55 | 20.18 | 20.19 | 86,601 | +0.17(+0.84%) |
Mar 07, 2024 | 20.21 | 20.47 | 19.80 | 20.02 | 78,215 | +0.07(+0.35%) |
Mar 06, 2024 | 20.09 | 20.23 | 19.45 | 19.95 | 91,993 | -0.04(-0.20%) |
Mar 05, 2024 | 19.57 | 20.26 | 19.57 | 19.99 | 147,978 | +0.30(+1.50%) |
Mar 04, 2024 | 19.21 | 20.01 | 19.21 | 19.70 | 202,030 | +0.69(+3.62%) |
Mar 01, 2024 | 18.94 | 19.10 | 18.53 | 19.01 | 117,123 | -0.07(-0.36%) |
Feb 29, 2024 | 19.10 | 19.38 | 18.92 | 19.08 | 171,594 | +0.42(+2.27%) |
Feb 28, 2024 | 18.81 | 18.95 | 18.62 | 18.66 | 115,067 | -0.30(-1.56%) |
Feb 27, 2024 | 19.17 | 19.27 | 18.90 | 18.95 | 162,224 | -0.04(-0.21%) |
Feb 26, 2024 | 19.33 | 19.43 | 18.93 | 18.99 | 115,714 | -0.43(-2.23%) |
Feb 23, 2024 | 19.18 | 19.72 | 19.07 | 19.42 | 171,986 | +0.07(+0.36%) |
Feb 22, 2024 | 19.52 | 19.73 | 19.18 | 19.35 | 108,864 | -0.29(-1.45%) |
Feb 21, 2024 | 19.84 | 19.84 | 19.47 | 19.64 | 122,908 | -0.28(-1.38%) |
Feb 20, 2024 | 19.90 | 20.34 | 19.88 | 19.92 | 145,346 | -0.29(-1.41%) |
Feb 16, 2024 | 20.29 | 20.50 | 20.06 | 20.20 | 123,674 | -0.31(-1.49%) |
Feb 15, 2024 | 19.76 | 20.57 | 19.76 | 20.51 | 135,779 | +0.83(+4.20%) |
Feb 14, 2024 | 19.50 | 19.79 | 19.22 | 19.68 | 141,833 | +0.55(+2.88%) |
Feb 13, 2024 | 19.88 | 20.13 | 18.87 | 19.13 | 337,695 | -1.42(-6.90%) |
Feb 12, 2024 | 19.78 | 20.75 | 19.78 | 20.55 | 141,519 | +0.67(+3.37%) |
Feb 09, 2024 | 19.57 | 19.90 | 19.29 | 19.88 | 216,927 | +0.33(+1.71%) |
Feb 08, 2024 | 19.17 | 19.54 | 19.08 | 19.54 | 124,329 | +0.37(+1.95%) |
Feb 07, 2024 | 19.49 | 19.49 | 18.61 | 19.17 | 110,790 | -0.31(-1.59%) |
Feb 06, 2024 | 19.63 | 19.93 | 19.34 | 19.48 | 93,411 | -0.17(-0.89%) |
Feb 05, 2024 | 19.87 | 19.96 | 19.48 | 19.65 | 134,617 | -0.47(-2.36%) |
Feb 02, 2024 | 19.75 | 20.29 | 19.58 | 20.13 | 163,985 | +0.00(+0.00%) |
Feb 01, 2024 | 20.48 | 20.56 | 19.39 | 20.13 | 148,443 | -0.12(-0.57%) |
Jan 31, 2024 | 21.00 | 21.23 | 20.20 | 20.24 | 334,188 | -1.18(-5.52%) |
Jan 30, 2024 | 21.43 | 21.62 | 21.21 | 21.43 | 117,032 | -0.07(-0.32%) |
Jan 29, 2024 | 21.53 | 21.68 | 21.28 | 21.49 | 155,507 | +0.01(+0.05%) |
Jan 26, 2024 | 21.52 | 21.73 | 21.12 | 21.48 | 126,094 | +0.13(+0.59%) |
Jan 25, 2024 | 21.29 | 21.46 | 20.62 | 21.36 | 207,986 | +0.32(+1.52%) |
Jan 24, 2024 | 22.05 | 22.05 | 20.81 | 21.04 | 163,010 | -1.55(-6.86%) |
Jan 23, 2024 | 23.26 | 23.26 | 22.49 | 22.59 | 119,925 | -0.45(-1.93%) |
Jan 22, 2024 | 22.40 | 23.04 | 22.40 | 23.03 | 191,856 | +0.89(+4.03%) |
Jan 19, 2024 | 21.87 | 22.14 | 21.43 | 22.14 | 121,494 | +0.41(+1.87%) |
Jan 18, 2024 | 21.67 | 21.80 | 21.49 | 21.74 | 96,605 | +0.19(+0.90%) |
Jan 17, 2024 | 21.14 | 21.63 | 21.14 | 21.54 | 62,071 | +0.00(+0.00%) |
Jan 16, 2024 | 21.63 | 21.74 | 21.46 | 21.54 | 106,790 | -0.38(-1.72%) |
Jan 12, 2024 | 22.40 | 22.51 | 21.70 | 21.92 | 82,034 | -0.19(-0.88%) |
Jan 11, 2024 | 22.43 | 22.59 | 21.81 | 22.11 | 91,863 | -0.43(-1.89%) |
Jan 10, 2024 | 22.29 | 22.55 | 22.08 | 22.54 | 66,105 | +0.23(+1.04%) |
Jan 09, 2024 | 22.47 | 22.47 | 22.19 | 22.31 | 77,188 | -0.43(-1.88%) |
Jan 08, 2024 | 22.73 | 22.83 | 22.44 | 22.73 | 81,433 | +0.02(+0.09%) |
Jan 05, 2024 | 22.55 | 23.07 | 22.44 | 22.71 | 229,119 | -0.07(-0.30%) |
Jan 04, 2024 | 22.73 | 23.03 | 22.43 | 22.78 | 110,462 | +0.16(+0.73%) |
Jan 03, 2024 | 23.23 | 23.26 | 22.56 | 22.62 | 122,873 | -0.78(-3.35%) |