Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.44 | 17.56 | 17.56 | 17.57 | 7,208,586 | +0.14(+0.79%) |
Mar 27, 2024 | 17.48 | 17.49 | 17.33 | 17.44 | 6,198,003 | +0.04(+0.23%) |
Mar 26, 2024 | 17.36 | 17.47 | 17.29 | 17.40 | 10,713,982 | +0.12(+0.68%) |
Mar 25, 2024 | 17.44 | 17.44 | 17.24 | 17.28 | 12,707,234 | -0.09(-0.51%) |
Mar 22, 2024 | 17.75 | 17.76 | 17.34 | 17.37 | 15,333,655 | -0.48(-2.69%) |
Mar 21, 2024 | 17.99 | 18.12 | 17.77 | 17.85 | 23,369,786 | -0.71(-3.80%) |
Mar 20, 2024 | 18.30 | 18.55 | 18.26 | 18.55 | 9,870,565 | +0.08(+0.42%) |
Mar 19, 2024 | 18.32 | 18.48 | 18.26 | 18.48 | 9,755,541 | -0.31(-1.67%) |
Mar 18, 2024 | 18.81 | 18.85 | 18.69 | 18.79 | 6,452,527 | -0.06(-0.31%) |
Mar 15, 2024 | 19.23 | 19.27 | 18.83 | 18.85 | 13,565,885 | -0.42(-2.19%) |
Mar 14, 2024 | 19.41 | 19.51 | 19.18 | 19.27 | 8,648,514 | +0.26(+1.39%) |
Mar 13, 2024 | 18.97 | 19.06 | 18.91 | 19.00 | 7,316,442 | -0.03(-0.15%) |
Mar 12, 2024 | 19.04 | 19.18 | 18.97 | 19.03 | 11,645,083 | +0.20(+1.04%) |
Mar 11, 2024 | 18.83 | 18.92 | 18.79 | 18.84 | 8,721,206 | -0.04(-0.21%) |
Mar 08, 2024 | 19.01 | 19.06 | 18.87 | 18.88 | 8,349,364 | -0.13(-0.67%) |
Mar 07, 2024 | 19.11 | 19.13 | 18.96 | 19.00 | 11,308,444 | +0.06(+0.31%) |
Mar 06, 2024 | 19.13 | 19.23 | 18.92 | 18.95 | 9,413,681 | +0.04(+0.21%) |
Mar 05, 2024 | 19.00 | 19.10 | 18.84 | 18.91 | 7,674,348 | -0.50(-2.58%) |
Mar 04, 2024 | 19.25 | 19.41 | 19.11 | 19.41 | 6,960,211 | -0.03(-0.15%) |
Mar 01, 2024 | 19.52 | 19.52 | 19.37 | 19.44 | 6,276,647 | -0.13(-0.65%) |
Feb 29, 2024 | 19.63 | 19.69 | 19.53 | 19.56 | 6,378,606 | +0.01(+0.05%) |
Feb 28, 2024 | 19.55 | 19.56 | 19.41 | 19.55 | 4,432,618 | -0.05(-0.25%) |
Feb 27, 2024 | 19.58 | 19.66 | 19.54 | 19.60 | 2,807,152 | +0.01(+0.05%) |
Feb 26, 2024 | 19.53 | 19.63 | 19.44 | 19.59 | 5,250,143 | -0.12(-0.60%) |
Feb 23, 2024 | 19.81 | 19.86 | 19.70 | 19.71 | 4,314,041 | -0.20(-0.98%) |
Feb 22, 2024 | 19.80 | 19.96 | 19.74 | 19.91 | 6,723,657 | +0.52(+2.68%) |
Feb 21, 2024 | 19.40 | 19.54 | 19.29 | 19.39 | 6,317,090 | -0.24(-1.20%) |
Feb 20, 2024 | 19.88 | 19.99 | 19.59 | 19.62 | 7,741,171 | -0.44(-2.20%) |
Feb 16, 2024 | 19.95 | 20.17 | 19.86 | 20.06 | 5,628,501 | +0.16(+0.79%) |
Feb 15, 2024 | 19.87 | 19.93 | 19.79 | 19.91 | 5,354,024 | +0.13(+0.64%) |
Feb 14, 2024 | 19.66 | 19.80 | 19.59 | 19.78 | 7,745,098 | +0.31(+1.61%) |
Feb 13, 2024 | 19.52 | 19.61 | 19.42 | 19.47 | 7,054,390 | -0.27(-1.39%) |
Feb 12, 2024 | 19.69 | 19.84 | 19.69 | 19.74 | 4,339,494 | +0.04(+0.20%) |
Feb 09, 2024 | 19.75 | 19.85 | 19.65 | 19.70 | 6,014,969 | -0.09(-0.45%) |
Feb 08, 2024 | 20.02 | 20.10 | 19.77 | 19.79 | 7,025,010 | -0.24(-1.17%) |
Feb 07, 2024 | 19.91 | 20.07 | 19.72 | 20.02 | 5,855,572 | -0.18(-0.87%) |
Feb 06, 2024 | 20.24 | 20.33 | 20.09 | 20.20 | 7,702,568 | +0.30(+1.53%) |
Feb 05, 2024 | 19.92 | 19.95 | 19.80 | 19.90 | 3,677,909 | -0.05(-0.25%) |
Feb 02, 2024 | 19.93 | 20.08 | 19.80 | 19.95 | 6,242,053 | +0.16(+0.79%) |
Feb 01, 2024 | 19.47 | 19.82 | 19.44 | 19.79 | 8,418,670 | +0.32(+1.66%) |
Jan 31, 2024 | 19.64 | 19.75 | 19.45 | 19.47 | 6,728,072 | -0.09(-0.45%) |
Jan 30, 2024 | 19.63 | 19.67 | 19.47 | 19.55 | 6,539,762 | -0.22(-1.09%) |
Jan 29, 2024 | 19.75 | 19.77 | 19.67 | 19.77 | 5,391,021 | -0.05(-0.25%) |
Jan 26, 2024 | 19.76 | 19.96 | 19.72 | 19.82 | 5,811,842 | +0.13(+0.65%) |
Jan 25, 2024 | 19.60 | 19.76 | 19.47 | 19.69 | 7,438,094 | +0.10(+0.50%) |
Jan 24, 2024 | 19.70 | 19.78 | 19.56 | 19.59 | 10,688,663 | +0.20(+1.01%) |
Jan 23, 2024 | 19.31 | 19.56 | 19.22 | 19.40 | 9,167,199 | -0.08(-0.40%) |
Jan 22, 2024 | 19.53 | 19.60 | 19.45 | 19.47 | 5,940,991 | -0.12(-0.60%) |
Jan 19, 2024 | 19.41 | 19.63 | 19.34 | 19.59 | 8,081,912 | +0.16(+0.81%) |
Jan 18, 2024 | 19.43 | 19.56 | 19.26 | 19.44 | 10,092,461 | +0.28(+1.48%) |
Jan 17, 2024 | 19.17 | 19.32 | 19.08 | 19.15 | 11,501,380 | +0.07(+0.36%) |
Jan 16, 2024 | 19.00 | 19.18 | 18.83 | 19.08 | 13,681,508 | -0.13(-0.66%) |
Jan 12, 2024 | 19.02 | 19.66 | 19.02 | 19.21 | 21,714,064 | +0.76(+4.14%) |
Jan 11, 2024 | 18.27 | 18.76 | 18.26 | 18.45 | 18,286,430 | +0.71(+3.98%) |
Jan 10, 2024 | 17.92 | 17.94 | 17.62 | 17.74 | 13,826,747 | -0.15(-0.82%) |
Jan 09, 2024 | 17.99 | 18.05 | 17.85 | 17.89 | 6,229,948 | -0.15(-0.82%) |
Jan 08, 2024 | 17.74 | 18.05 | 17.73 | 18.03 | 7,691,519 | +0.29(+1.66%) |
Jan 05, 2024 | 17.89 | 17.96 | 17.71 | 17.74 | 10,691,829 | +0.03(+0.17%) |
Jan 04, 2024 | 17.84 | 17.90 | 17.65 | 17.71 | 6,843,727 | +0.03(+0.17%) |
Jan 03, 2024 | 17.21 | 17.70 | 17.20 | 17.68 | 12,653,457 | -0.04(-0.22%) |