Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.04 | 21.23 | 20.97 | 21.29 | 1,896,477 | +0.25(+1.18%) |
Mar 27, 2024 | 20.45 | 21.04 | 20.43 | 21.04 | 1,015,757 | +0.73(+3.61%) |
Mar 26, 2024 | 20.57 | 20.59 | 20.23 | 20.31 | 1,076,631 | -0.10(-0.49%) |
Mar 25, 2024 | 20.35 | 20.62 | 20.35 | 20.41 | 893,641 | +0.05(+0.24%) |
Mar 22, 2024 | 20.85 | 20.95 | 20.31 | 20.36 | 1,221,715 | -0.44(-2.09%) |
Mar 21, 2024 | 20.64 | 21.03 | 20.63 | 20.79 | 1,939,374 | +0.21(+1.01%) |
Mar 20, 2024 | 20.07 | 20.76 | 19.93 | 20.59 | 1,125,191 | +0.50(+2.51%) |
Mar 19, 2024 | 19.76 | 20.18 | 19.76 | 20.08 | 778,891 | +0.25(+1.25%) |
Mar 18, 2024 | 20.03 | 20.09 | 19.80 | 19.83 | 1,315,510 | -0.21(-1.04%) |
Mar 15, 2024 | 19.78 | 20.30 | 19.76 | 20.04 | 2,426,120 | +0.17(+0.85%) |
Mar 14, 2024 | 20.38 | 20.45 | 19.74 | 19.87 | 1,053,551 | -0.61(-3.00%) |
Mar 13, 2024 | 20.56 | 20.85 | 20.37 | 20.49 | 1,000,247 | -0.12(-0.58%) |
Mar 12, 2024 | 20.84 | 21.00 | 20.52 | 20.61 | 957,605 | -0.29(-1.37%) |
Mar 11, 2024 | 20.85 | 21.05 | 20.68 | 20.89 | 1,447,894 | -0.02(-0.09%) |
Mar 08, 2024 | 21.13 | 21.29 | 20.89 | 20.91 | 1,092,733 | +0.01(+0.05%) |
Mar 07, 2024 | 21.22 | 21.37 | 20.67 | 20.90 | 1,658,599 | -0.12(-0.56%) |
Mar 06, 2024 | 21.17 | 21.31 | 20.54 | 21.02 | 1,902,039 | -0.19(-0.89%) |
Mar 05, 2024 | 20.31 | 21.24 | 20.31 | 21.21 | 1,849,944 | +0.80(+3.93%) |
Mar 04, 2024 | 20.59 | 20.86 | 20.34 | 20.41 | 1,173,590 | -0.02(-0.10%) |
Mar 01, 2024 | 20.47 | 20.49 | 19.97 | 20.43 | 895,115 | -0.20(-0.96%) |
Feb 29, 2024 | 20.59 | 20.81 | 20.44 | 20.63 | 1,222,032 | +0.42(+2.06%) |
Feb 28, 2024 | 20.22 | 20.60 | 20.15 | 20.21 | 941,685 | -0.20(-0.96%) |
Feb 27, 2024 | 20.21 | 20.44 | 20.12 | 20.41 | 1,225,580 | +0.36(+1.81%) |
Feb 26, 2024 | 20.07 | 20.35 | 19.88 | 20.04 | 895,982 | -0.16(-0.78%) |
Feb 23, 2024 | 20.19 | 20.46 | 19.96 | 20.20 | 1,538,009 | +0.01(+0.05%) |
Feb 22, 2024 | 20.26 | 20.40 | 20.03 | 20.19 | 1,443,078 | -0.06(-0.29%) |
Feb 21, 2024 | 20.27 | 20.42 | 20.08 | 20.25 | 1,177,155 | -0.10(-0.48%) |
Feb 20, 2024 | 20.12 | 20.51 | 20.12 | 20.35 | 1,120,124 | -0.06(-0.29%) |
Feb 16, 2024 | 20.05 | 20.62 | 19.91 | 20.41 | 2,110,667 | +0.09(+0.43%) |
Feb 15, 2024 | 19.73 | 20.41 | 19.71 | 20.32 | 1,784,532 | +0.71(+3.65%) |
Feb 14, 2024 | 19.64 | 19.68 | 19.31 | 19.60 | 1,465,277 | +0.28(+1.47%) |
Feb 13, 2024 | 19.67 | 19.77 | 19.00 | 19.32 | 2,187,391 | -1.00(-4.92%) |
Feb 12, 2024 | 19.78 | 20.58 | 19.78 | 20.32 | 1,612,282 | +0.49(+2.47%) |
Feb 09, 2024 | 19.51 | 19.93 | 19.31 | 19.83 | 1,844,533 | +0.32(+1.66%) |
Feb 08, 2024 | 19.30 | 19.55 | 19.27 | 19.51 | 1,068,981 | +0.04(+0.20%) |
Feb 07, 2024 | 19.60 | 19.72 | 19.05 | 19.47 | 2,202,373 | -0.04(-0.20%) |
Feb 06, 2024 | 19.51 | 19.73 | 19.40 | 19.51 | 2,303,110 | -0.05(-0.25%) |
Feb 05, 2024 | 19.86 | 19.86 | 19.41 | 19.55 | 2,656,052 | -0.56(-2.78%) |
Feb 02, 2024 | 19.83 | 20.52 | 19.83 | 20.11 | 3,724,726 | -0.29(-1.44%) |
Feb 01, 2024 | 20.74 | 20.83 | 19.71 | 20.41 | 2,802,791 | -0.17(-0.81%) |
Jan 31, 2024 | 20.84 | 21.45 | 20.56 | 20.57 | 2,301,063 | -0.83(-3.89%) |
Jan 30, 2024 | 21.43 | 21.62 | 21.38 | 21.40 | 939,051 | -0.14(-0.64%) |
Jan 29, 2024 | 21.24 | 21.55 | 21.05 | 21.54 | 1,547,938 | +0.34(+1.62%) |
Jan 26, 2024 | 21.70 | 21.70 | 20.90 | 21.20 | 1,826,815 | -0.23(-1.05%) |
Jan 25, 2024 | 21.54 | 21.64 | 21.21 | 21.42 | 2,490,830 | +0.02(+0.09%) |
Jan 24, 2024 | 21.26 | 21.55 | 21.09 | 21.40 | 2,217,623 | +0.40(+1.91%) |
Jan 23, 2024 | 21.54 | 21.57 | 21.00 | 21.00 | 1,640,025 | -0.34(-1.61%) |
Jan 22, 2024 | 21.16 | 21.35 | 21.05 | 21.35 | 1,712,685 | +0.42(+2.01%) |
Jan 19, 2024 | 20.52 | 21.00 | 20.38 | 20.93 | 1,210,778 | +0.44(+2.15%) |
Jan 18, 2024 | 20.35 | 20.51 | 20.19 | 20.48 | 1,237,065 | +0.24(+1.21%) |
Jan 17, 2024 | 19.93 | 20.35 | 19.83 | 20.24 | 828,044 | -0.06(-0.29%) |
Jan 16, 2024 | 20.18 | 20.45 | 20.09 | 20.30 | 1,111,453 | -0.20(-0.96%) |
Jan 12, 2024 | 20.92 | 21.04 | 20.31 | 20.49 | 935,997 | -0.32(-1.55%) |
Jan 11, 2024 | 20.82 | 20.85 | 20.40 | 20.82 | 1,693,648 | -0.19(-0.89%) |
Jan 10, 2024 | 20.92 | 21.03 | 20.71 | 21.00 | 1,378,053 | +0.00(+0.00%) |
Jan 09, 2024 | 20.90 | 21.06 | 20.81 | 21.00 | 1,280,464 | -0.20(-0.92%) |
Jan 08, 2024 | 20.82 | 21.23 | 20.71 | 21.20 | 1,081,694 | +0.30(+1.45%) |
Jan 05, 2024 | 20.73 | 21.23 | 20.66 | 20.90 | 1,350,268 | +0.05(+0.24%) |
Jan 04, 2024 | 20.61 | 20.95 | 20.56 | 20.85 | 1,193,403 | +0.27(+1.33%) |
Jan 03, 2024 | 21.05 | 21.07 | 20.52 | 20.57 | 1,597,528 | -0.72(-3.40%) |