Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 22.02 | 22.31 | 22.26 | 22.24 | 1,819,088 | +0.23(+1.04%) |
Mar 27, 2024 | 21.79 | 22.06 | 21.73 | 22.01 | 2,056,249 | +0.39(+1.79%) |
Mar 26, 2024 | 21.78 | 21.82 | 21.61 | 21.62 | 1,405,340 | -0.10(-0.46%) |
Mar 25, 2024 | 21.67 | 21.92 | 21.59 | 21.72 | 1,475,543 | +0.05(+0.23%) |
Mar 22, 2024 | 21.79 | 21.84 | 21.61 | 21.67 | 2,032,353 | -0.12(-0.55%) |
Mar 21, 2024 | 21.89 | 21.89 | 21.55 | 21.79 | 2,582,803 | -0.05(-0.23%) |
Mar 20, 2024 | 20.86 | 21.90 | 20.80 | 21.84 | 4,183,764 | +0.99(+4.77%) |
Mar 19, 2024 | 20.48 | 20.89 | 20.47 | 20.85 | 1,652,371 | +0.36(+1.75%) |
Mar 18, 2024 | 20.88 | 20.95 | 20.48 | 20.49 | 2,497,666 | -0.39(-1.86%) |
Mar 15, 2024 | 20.78 | 21.06 | 20.66 | 20.88 | 8,335,370 | -0.01(-0.05%) |
Mar 14, 2024 | 20.93 | 21.09 | 20.78 | 20.89 | 2,706,703 | +0.02(+0.10%) |
Mar 13, 2024 | 20.82 | 21.07 | 20.76 | 20.87 | 1,868,632 | +0.05(+0.24%) |
Mar 12, 2024 | 20.71 | 20.97 | 20.64 | 20.82 | 2,520,518 | +0.05(+0.24%) |
Mar 11, 2024 | 19.71 | 20.83 | 19.69 | 20.77 | 4,204,224 | +1.12(+5.72%) |
Mar 08, 2024 | 19.66 | 19.92 | 19.62 | 19.64 | 1,694,939 | +0.01(+0.05%) |
Mar 07, 2024 | 19.92 | 20.17 | 19.59 | 19.63 | 1,920,468 | -0.21(-1.05%) |
Mar 06, 2024 | 19.78 | 20.00 | 19.70 | 19.84 | 3,366,288 | +0.16(+0.81%) |
Mar 05, 2024 | 19.61 | 19.89 | 19.55 | 19.68 | 2,011,313 | +0.03(+0.15%) |
Mar 04, 2024 | 19.79 | 20.10 | 19.59 | 19.65 | 1,801,640 | -0.06(-0.30%) |
Mar 01, 2024 | 19.74 | 19.85 | 19.60 | 19.71 | 1,184,104 | -0.07(-0.35%) |
Feb 29, 2024 | 19.97 | 19.97 | 19.62 | 19.78 | 1,981,901 | -0.02(-0.10%) |
Feb 28, 2024 | 19.27 | 19.93 | 19.22 | 19.80 | 2,340,208 | +0.52(+2.68%) |
Feb 27, 2024 | 19.16 | 19.30 | 19.12 | 19.28 | 1,321,976 | +0.16(+0.83%) |
Feb 26, 2024 | 19.14 | 19.22 | 19.05 | 19.13 | 1,503,572 | -0.06(-0.31%) |
Feb 23, 2024 | 19.02 | 19.29 | 18.99 | 19.19 | 1,485,942 | +0.21(+1.10%) |
Feb 22, 2024 | 19.18 | 19.20 | 18.88 | 18.98 | 1,956,143 | -0.17(-0.88%) |
Feb 21, 2024 | 19.08 | 19.29 | 19.00 | 19.15 | 1,654,554 | +0.07(+0.36%) |
Feb 20, 2024 | 19.04 | 19.17 | 18.98 | 19.08 | 1,901,882 | -0.14(-0.72%) |
Feb 16, 2024 | 19.35 | 19.54 | 19.20 | 19.22 | 2,040,351 | -0.19(-0.97%) |
Feb 15, 2024 | 19.37 | 19.48 | 19.26 | 19.40 | 1,689,416 | +0.15(+0.77%) |
Feb 14, 2024 | 19.06 | 19.28 | 19.00 | 19.25 | 1,794,098 | +0.32(+1.71%) |
Feb 13, 2024 | 18.80 | 19.03 | 18.70 | 18.93 | 2,814,048 | -0.19(-0.98%) |
Feb 12, 2024 | 18.88 | 19.30 | 18.85 | 19.12 | 2,157,201 | +0.27(+1.42%) |
Feb 09, 2024 | 18.78 | 18.89 | 18.47 | 18.85 | 2,448,244 | +0.14(+0.74%) |
Feb 08, 2024 | 18.86 | 18.96 | 18.50 | 18.71 | 3,594,323 | -0.13(-0.68%) |
Feb 07, 2024 | 19.27 | 19.30 | 18.82 | 18.84 | 2,479,878 | -0.43(-2.26%) |
Feb 06, 2024 | 19.07 | 19.37 | 19.03 | 19.28 | 2,332,972 | +0.26(+1.35%) |
Feb 05, 2024 | 19.50 | 19.50 | 18.92 | 19.02 | 2,494,638 | -0.56(-2.88%) |
Feb 02, 2024 | 19.69 | 19.77 | 19.54 | 19.58 | 2,523,687 | -0.16(-0.80%) |
Feb 01, 2024 | 19.59 | 19.80 | 19.28 | 19.74 | 2,967,980 | +0.13(+0.66%) |
Jan 31, 2024 | 19.96 | 20.03 | 19.58 | 19.61 | 2,124,140 | -0.38(-1.88%) |
Jan 30, 2024 | 19.85 | 20.02 | 19.81 | 19.99 | 1,651,720 | +0.11(+0.55%) |
Jan 29, 2024 | 19.72 | 19.92 | 19.72 | 19.88 | 1,679,848 | +0.05(+0.25%) |
Jan 26, 2024 | 19.68 | 19.85 | 19.63 | 19.83 | 1,518,305 | +0.20(+1.01%) |
Jan 25, 2024 | 19.75 | 19.79 | 19.50 | 19.63 | 1,502,817 | +0.05(+0.25%) |
Jan 24, 2024 | 19.74 | 19.78 | 19.54 | 19.58 | 1,951,927 | +0.01(+0.05%) |
Jan 23, 2024 | 19.69 | 19.76 | 19.54 | 19.57 | 1,800,357 | -0.09(-0.45%) |
Jan 22, 2024 | 19.58 | 19.77 | 19.56 | 19.66 | 1,905,367 | +0.22(+1.12%) |
Jan 19, 2024 | 19.15 | 19.45 | 19.04 | 19.45 | 1,277,754 | +0.40(+2.08%) |
Jan 18, 2024 | 19.07 | 19.07 | 18.83 | 19.05 | 1,178,831 | +0.14(+0.73%) |
Jan 17, 2024 | 18.78 | 18.96 | 18.76 | 18.91 | 2,054,009 | -0.08(-0.42%) |
Jan 16, 2024 | 19.14 | 19.13 | 18.95 | 18.99 | 1,298,357 | -0.16(-0.83%) |
Jan 12, 2024 | 19.18 | 19.25 | 19.03 | 19.15 | 1,528,589 | +0.16(+0.83%) |
Jan 11, 2024 | 19.05 | 19.12 | 18.85 | 18.99 | 1,673,792 | -0.15(-0.77%) |
Jan 10, 2024 | 19.00 | 19.17 | 19.00 | 19.14 | 924,812 | +0.19(+0.99%) |
Jan 09, 2024 | 19.13 | 19.15 | 18.88 | 18.95 | 1,518,088 | -0.33(-1.69%) |
Jan 08, 2024 | 19.15 | 19.32 | 19.10 | 19.28 | 1,433,155 | +0.21(+1.09%) |
Jan 05, 2024 | 19.06 | 19.40 | 19.06 | 19.07 | 2,086,379 | +0.00(+0.00%) |
Jan 04, 2024 | 18.89 | 19.15 | 18.89 | 19.07 | 1,603,272 | +0.15(+0.78%) |
Jan 03, 2024 | 18.94 | 19.11 | 18.83 | 18.92 | 1,328,462 | -0.19(-0.98%) |