Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 20.86 | 20.75 | 20.75 | 20.52 | 991,585 | -0.25(-1.20%) |
Mar 27, 2024 | 20.05 | 20.92 | 19.85 | 20.77 | 801,711 | +0.89(+4.48%) |
Mar 26, 2024 | 20.14 | 20.18 | 19.47 | 19.88 | 1,246,390 | +0.01(+0.05%) |
Mar 25, 2024 | 19.37 | 19.96 | 19.35 | 19.87 | 932,394 | +0.25(+1.27%) |
Mar 22, 2024 | 20.98 | 21.04 | 19.58 | 19.62 | 992,823 | -1.38(-6.57%) |
Mar 21, 2024 | 21.53 | 21.60 | 20.92 | 21.00 | 1,173,620 | -0.29(-1.36%) |
Mar 20, 2024 | 20.34 | 21.50 | 20.16 | 21.29 | 1,043,191 | +0.75(+3.65%) |
Mar 19, 2024 | 19.94 | 20.62 | 19.83 | 20.54 | 985,710 | +0.45(+2.24%) |
Mar 18, 2024 | 20.10 | 20.60 | 19.77 | 20.09 | 938,513 | -0.04(-0.20%) |
Mar 15, 2024 | 19.71 | 20.35 | 19.66 | 20.13 | 2,229,188 | +0.38(+1.92%) |
Mar 14, 2024 | 20.64 | 20.64 | 19.24 | 19.75 | 1,243,796 | -1.15(-5.50%) |
Mar 13, 2024 | 20.68 | 21.47 | 20.65 | 20.90 | 1,204,670 | +0.13(+0.63%) |
Mar 12, 2024 | 21.56 | 21.72 | 20.60 | 20.77 | 885,369 | -0.92(-4.24%) |
Mar 11, 2024 | 20.92 | 21.86 | 20.91 | 21.69 | 1,061,360 | +0.76(+3.63%) |
Mar 08, 2024 | 21.87 | 21.87 | 20.84 | 20.93 | 1,035,803 | +0.40(+1.95%) |
Mar 07, 2024 | 20.71 | 20.84 | 20.30 | 20.53 | 981,360 | +0.01(+0.05%) |
Mar 06, 2024 | 20.77 | 21.07 | 20.29 | 20.52 | 1,723,006 | +0.07(+0.34%) |
Mar 05, 2024 | 20.50 | 21.30 | 19.96 | 20.45 | 761,475 | -0.21(-1.02%) |
Mar 04, 2024 | 21.41 | 21.41 | 20.49 | 20.66 | 1,005,991 | -0.20(-0.96%) |
Mar 01, 2024 | 19.99 | 21.45 | 19.76 | 20.86 | 1,284,577 | +1.08(+5.46%) |
Feb 29, 2024 | 20.80 | 20.94 | 19.68 | 19.78 | 1,409,711 | -0.43(-2.13%) |
Feb 28, 2024 | 22.51 | 22.57 | 20.04 | 20.21 | 2,564,158 | -3.14(-13.45%) |
Feb 27, 2024 | 19.94 | 23.52 | 18.66 | 23.35 | 5,086,503 | +6.46(+38.25%) |
Feb 26, 2024 | 16.85 | 17.08 | 16.54 | 16.89 | 1,204,510 | -0.04(-0.24%) |
Feb 23, 2024 | 16.78 | 17.02 | 16.47 | 16.93 | 1,076,727 | +0.10(+0.59%) |
Feb 22, 2024 | 16.47 | 17.18 | 16.33 | 16.83 | 1,313,167 | +0.30(+1.81%) |
Feb 21, 2024 | 16.38 | 16.61 | 16.11 | 16.53 | 1,210,193 | -0.01(-0.06%) |
Feb 20, 2024 | 16.56 | 17.00 | 16.21 | 16.54 | 1,261,125 | -0.48(-2.82%) |
Feb 16, 2024 | 17.78 | 18.05 | 16.39 | 17.02 | 3,363,199 | -1.34(-7.30%) |
Feb 15, 2024 | 18.16 | 18.65 | 18.10 | 18.36 | 1,159,673 | +0.47(+2.63%) |
Feb 14, 2024 | 17.50 | 17.98 | 17.05 | 17.89 | 1,062,482 | +0.83(+4.87%) |
Feb 13, 2024 | 17.48 | 17.70 | 16.81 | 17.06 | 1,370,670 | -1.49(-8.03%) |
Feb 12, 2024 | 18.11 | 18.93 | 18.07 | 18.55 | 1,393,508 | +0.50(+2.77%) |
Feb 09, 2024 | 17.37 | 18.19 | 17.13 | 18.05 | 1,354,541 | +0.85(+4.94%) |
Feb 08, 2024 | 17.02 | 17.49 | 16.87 | 17.20 | 944,562 | +0.25(+1.47%) |
Feb 07, 2024 | 16.60 | 17.38 | 16.19 | 16.95 | 864,986 | +0.32(+1.92%) |
Feb 06, 2024 | 15.79 | 16.66 | 15.62 | 16.63 | 933,014 | +0.80(+5.05%) |
Feb 05, 2024 | 15.68 | 16.01 | 15.49 | 15.83 | 660,847 | -0.22(-1.37%) |
Feb 02, 2024 | 16.00 | 16.14 | 15.54 | 16.05 | 934,211 | -0.34(-2.07%) |
Feb 01, 2024 | 16.16 | 16.45 | 15.79 | 16.39 | 911,234 | +0.38(+2.37%) |
Jan 31, 2024 | 16.60 | 16.67 | 15.90 | 16.01 | 2,066,164 | -0.70(-4.19%) |
Jan 30, 2024 | 17.31 | 17.36 | 16.68 | 16.71 | 885,029 | -0.81(-4.62%) |
Jan 29, 2024 | 17.01 | 17.60 | 16.51 | 17.52 | 737,141 | +0.65(+3.85%) |
Jan 26, 2024 | 17.39 | 17.60 | 16.84 | 16.87 | 526,987 | -0.33(-1.92%) |
Jan 25, 2024 | 17.30 | 17.65 | 17.05 | 17.20 | 635,713 | +0.09(+0.53%) |
Jan 24, 2024 | 17.29 | 17.29 | 16.80 | 17.11 | 809,021 | +0.01(+0.06%) |
Jan 23, 2024 | 17.84 | 17.84 | 16.90 | 17.10 | 751,852 | -0.22(-1.27%) |
Jan 22, 2024 | 17.29 | 17.58 | 17.00 | 17.32 | 712,173 | +0.23(+1.35%) |
Jan 19, 2024 | 16.65 | 17.14 | 16.25 | 17.09 | 911,820 | +0.36(+2.15%) |
Jan 18, 2024 | 17.22 | 17.22 | 16.56 | 16.73 | 1,198,695 | -0.39(-2.28%) |
Jan 17, 2024 | 18.03 | 18.11 | 17.02 | 17.12 | 1,370,071 | -1.25(-6.80%) |
Jan 16, 2024 | 18.20 | 18.62 | 18.00 | 18.37 | 716,462 | -0.17(-0.92%) |
Jan 12, 2024 | 18.96 | 19.20 | 18.23 | 18.54 | 902,093 | -0.15(-0.80%) |
Jan 11, 2024 | 18.53 | 18.95 | 18.45 | 18.69 | 1,442,581 | -0.10(-0.53%) |
Jan 10, 2024 | 19.51 | 19.76 | 18.56 | 18.79 | 1,166,421 | -0.95(-4.81%) |
Jan 09, 2024 | 20.00 | 20.11 | 19.55 | 19.74 | 705,049 | -0.62(-3.05%) |
Jan 08, 2024 | 19.26 | 20.36 | 18.79 | 20.36 | 940,028 | +1.02(+5.27%) |
Jan 05, 2024 | 19.77 | 19.90 | 19.12 | 19.34 | 1,258,906 | -0.93(-4.59%) |
Jan 04, 2024 | 20.48 | 20.50 | 20.02 | 20.27 | 733,826 | -0.06(-0.30%) |
Jan 03, 2024 | 20.94 | 20.94 | 20.18 | 20.33 | 1,046,383 | -1.06(-4.96%) |