Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 20.06 | 20.12 | 19.47 | 19.73 | 359,719 | -0.26(-1.30%) |
Mar 27, 2024 | 20.12 | 20.16 | 19.88 | 19.99 | 358,398 | +0.02(+0.10%) |
Mar 26, 2024 | 20.21 | 20.25 | 19.85 | 19.97 | 406,095 | +0.01(+0.05%) |
Mar 25, 2024 | 20.05 | 20.32 | 19.66 | 19.96 | 235,567 | -0.01(-0.05%) |
Mar 22, 2024 | 20.03 | 20.12 | 19.54 | 19.97 | 350,736 | +0.17(+0.86%) |
Mar 21, 2024 | 19.96 | 20.09 | 19.68 | 19.80 | 438,364 | +0.02(+0.10%) |
Mar 20, 2024 | 19.70 | 19.79 | 19.15 | 19.78 | 364,687 | +0.08(+0.41%) |
Mar 19, 2024 | 19.61 | 19.84 | 19.33 | 19.70 | 301,748 | +0.12(+0.61%) |
Mar 18, 2024 | 19.89 | 19.91 | 19.43 | 19.58 | 360,072 | -0.41(-2.05%) |
Mar 15, 2024 | 20.29 | 20.58 | 19.93 | 19.99 | 785,825 | -0.36(-1.77%) |
Mar 14, 2024 | 20.31 | 20.38 | 19.78 | 20.35 | 342,741 | -0.11(-0.54%) |
Mar 13, 2024 | 20.50 | 20.90 | 20.25 | 20.46 | 416,716 | +0.02(+0.10%) |
Mar 12, 2024 | 20.35 | 20.63 | 20.09 | 20.44 | 339,222 | +0.10(+0.49%) |
Mar 11, 2024 | 20.82 | 20.91 | 20.11 | 20.34 | 586,912 | -0.47(-2.26%) |
Mar 08, 2024 | 21.40 | 21.50 | 20.51 | 20.81 | 304,816 | -0.45(-2.12%) |
Mar 07, 2024 | 21.00 | 21.37 | 20.65 | 21.26 | 719,778 | +0.26(+1.24%) |
Mar 06, 2024 | 20.32 | 21.00 | 20.29 | 21.00 | 418,201 | +0.82(+4.06%) |
Mar 05, 2024 | 20.25 | 20.36 | 19.80 | 20.18 | 369,835 | -0.01(-0.05%) |
Mar 04, 2024 | 22.00 | 22.09 | 20.00 | 20.19 | 407,426 | -1.55(-7.13%) |
Mar 01, 2024 | 21.35 | 22.08 | 21.20 | 21.74 | 661,519 | +0.60(+2.84%) |
Feb 29, 2024 | 20.82 | 21.42 | 20.55 | 21.14 | 558,934 | +0.78(+3.83%) |
Feb 28, 2024 | 21.92 | 21.98 | 19.20 | 20.36 | 625,874 | -0.53(-2.54%) |
Feb 27, 2024 | 20.30 | 21.11 | 19.82 | 20.89 | 653,725 | +0.73(+3.62%) |
Feb 26, 2024 | 20.00 | 20.22 | 19.84 | 20.16 | 250,790 | +0.16(+0.80%) |
Feb 23, 2024 | 19.78 | 20.04 | 19.74 | 20.00 | 214,144 | +0.28(+1.42%) |
Feb 22, 2024 | 20.00 | 20.05 | 19.41 | 19.72 | 260,583 | -0.24(-1.20%) |
Feb 21, 2024 | 19.86 | 20.08 | 19.67 | 19.96 | 200,577 | +0.04(+0.20%) |
Feb 20, 2024 | 19.85 | 20.22 | 19.69 | 19.92 | 166,748 | -0.02(-0.10%) |
Feb 16, 2024 | 20.09 | 20.21 | 19.72 | 19.94 | 203,665 | -0.23(-1.14%) |
Feb 15, 2024 | 20.00 | 20.51 | 19.65 | 20.17 | 343,977 | +0.28(+1.41%) |
Feb 14, 2024 | 20.00 | 20.15 | 19.53 | 19.89 | 197,740 | +0.03(+0.15%) |
Feb 13, 2024 | 20.05 | 20.25 | 19.56 | 19.86 | 429,522 | -0.69(-3.36%) |
Feb 12, 2024 | 20.28 | 20.94 | 20.21 | 20.55 | 658,063 | +0.27(+1.33%) |
Feb 09, 2024 | 19.25 | 20.29 | 19.13 | 20.28 | 392,349 | +1.26(+6.62%) |
Feb 08, 2024 | 18.14 | 19.03 | 18.14 | 19.02 | 264,134 | +0.90(+4.97%) |
Feb 07, 2024 | 18.49 | 18.52 | 18.08 | 18.12 | 151,776 | -0.37(-2.00%) |
Feb 06, 2024 | 18.39 | 18.68 | 18.25 | 18.49 | 191,918 | +0.00(+0.00%) |
Feb 05, 2024 | 18.38 | 18.70 | 17.99 | 18.49 | 235,374 | +0.11(+0.60%) |
Feb 02, 2024 | 18.10 | 18.59 | 17.82 | 18.38 | 260,494 | +0.17(+0.93%) |
Feb 01, 2024 | 17.69 | 18.45 | 17.52 | 18.21 | 425,605 | +0.58(+3.29%) |
Jan 31, 2024 | 17.95 | 18.23 | 17.60 | 17.63 | 278,474 | -0.32(-1.78%) |
Jan 30, 2024 | 18.32 | 18.32 | 17.57 | 17.95 | 343,366 | -0.44(-2.39%) |
Jan 29, 2024 | 18.38 | 18.45 | 18.07 | 18.39 | 262,910 | +0.17(+0.93%) |
Jan 26, 2024 | 18.47 | 18.65 | 18.17 | 18.22 | 206,418 | -0.13(-0.71%) |
Jan 25, 2024 | 18.35 | 18.93 | 18.27 | 18.35 | 252,761 | +0.00(+0.00%) |
Jan 24, 2024 | 18.86 | 18.98 | 18.26 | 18.35 | 327,642 | -0.33(-1.77%) |
Jan 23, 2024 | 19.65 | 19.65 | 18.44 | 18.68 | 370,107 | -0.60(-3.11%) |
Jan 22, 2024 | 18.92 | 19.35 | 18.88 | 19.28 | 223,726 | +0.40(+2.12%) |
Jan 19, 2024 | 19.02 | 19.22 | 18.61 | 18.88 | 274,087 | +0.12(+0.64%) |
Jan 18, 2024 | 18.94 | 18.94 | 18.35 | 18.76 | 222,132 | -0.11(-0.58%) |
Jan 17, 2024 | 18.26 | 18.89 | 18.26 | 18.87 | 299,785 | +0.46(+2.50%) |
Jan 16, 2024 | 18.69 | 18.89 | 18.27 | 18.41 | 319,692 | -0.46(-2.44%) |
Jan 12, 2024 | 19.28 | 19.79 | 18.71 | 18.87 | 318,187 | -0.41(-2.13%) |
Jan 11, 2024 | 18.58 | 19.81 | 18.44 | 19.28 | 1,086,287 | +0.53(+2.83%) |
Jan 10, 2024 | 18.74 | 19.50 | 18.47 | 18.75 | 386,844 | -0.05(-0.27%) |
Jan 09, 2024 | 19.10 | 19.17 | 18.62 | 18.80 | 350,089 | -0.34(-1.78%) |
Jan 08, 2024 | 18.20 | 19.18 | 17.96 | 19.14 | 439,427 | +0.83(+4.53%) |
Jan 05, 2024 | 19.11 | 19.11 | 18.13 | 18.31 | 756,527 | -0.82(-4.26%) |
Jan 04, 2024 | 19.95 | 19.95 | 17.80 | 19.12 | 1,382,306 | -0.86(-4.28%) |
Jan 03, 2024 | 18.43 | 20.36 | 18.25 | 19.98 | 1,299,916 | +1.45(+7.83%) |