Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.27 | 19.53 | 19.52 | 19.44 | 3,489,762 | +0.32(+1.67%) |
Mar 27, 2024 | 18.97 | 19.21 | 18.90 | 19.12 | 3,600,830 | +0.15(+0.79%) |
Mar 26, 2024 | 19.20 | 19.26 | 18.95 | 18.97 | 4,049,306 | -0.19(-0.99%) |
Mar 25, 2024 | 19.12 | 19.44 | 19.12 | 19.16 | 4,645,586 | +0.13(+0.68%) |
Mar 22, 2024 | 19.28 | 19.38 | 18.95 | 19.03 | 3,458,645 | -0.24(-1.24%) |
Mar 21, 2024 | 19.11 | 19.50 | 19.08 | 19.27 | 3,233,247 | +0.17(+0.89%) |
Mar 20, 2024 | 18.76 | 19.28 | 18.68 | 19.10 | 7,610,276 | +0.14(+0.74%) |
Mar 19, 2024 | 18.44 | 19.00 | 18.39 | 18.96 | 4,366,590 | +0.47(+2.53%) |
Mar 18, 2024 | 18.58 | 18.69 | 18.30 | 18.49 | 2,750,100 | +0.01(+0.05%) |
Mar 15, 2024 | 18.63 | 18.97 | 18.46 | 18.48 | 6,685,414 | -0.12(-0.64%) |
Mar 14, 2024 | 18.51 | 18.73 | 18.42 | 18.60 | 3,902,337 | +0.18(+0.97%) |
Mar 13, 2024 | 17.92 | 18.51 | 17.90 | 18.42 | 5,616,671 | +0.66(+3.70%) |
Mar 12, 2024 | 17.82 | 17.84 | 17.55 | 17.77 | 2,674,094 | -0.04(-0.22%) |
Mar 11, 2024 | 17.51 | 17.88 | 17.50 | 17.80 | 2,790,505 | +0.26(+1.47%) |
Mar 08, 2024 | 17.55 | 17.65 | 17.33 | 17.55 | 2,193,741 | +0.00(+0.00%) |
Mar 07, 2024 | 17.25 | 17.63 | 17.19 | 17.55 | 3,199,794 | +0.43(+2.49%) |
Mar 06, 2024 | 17.15 | 17.33 | 16.91 | 17.12 | 2,897,872 | +0.25(+1.47%) |
Mar 05, 2024 | 16.68 | 17.06 | 16.68 | 16.87 | 4,067,751 | +0.12(+0.71%) |
Mar 04, 2024 | 17.10 | 17.21 | 16.73 | 16.75 | 2,793,027 | -0.23(-1.35%) |
Mar 01, 2024 | 17.00 | 17.26 | 16.82 | 16.98 | 3,747,388 | +0.20(+1.18%) |
Feb 29, 2024 | 16.96 | 17.11 | 16.69 | 16.78 | 3,325,575 | -0.02(-0.12%) |
Feb 28, 2024 | 16.98 | 17.10 | 16.67 | 16.80 | 4,630,555 | -0.28(-1.63%) |
Feb 27, 2024 | 16.92 | 17.18 | 16.76 | 17.08 | 3,389,159 | +0.29(+1.72%) |
Feb 26, 2024 | 16.98 | 17.19 | 16.66 | 16.79 | 2,839,277 | -0.32(-1.86%) |
Feb 23, 2024 | 17.04 | 17.24 | 16.85 | 17.11 | 3,560,665 | -0.18(-1.03%) |
Feb 22, 2024 | 17.16 | 17.49 | 17.07 | 17.29 | 3,337,639 | +0.14(+0.81%) |
Feb 21, 2024 | 17.04 | 17.32 | 17.01 | 17.15 | 2,689,267 | +0.14(+0.82%) |
Feb 20, 2024 | 16.96 | 17.09 | 16.82 | 17.01 | 4,635,021 | -0.09(-0.52%) |
Feb 16, 2024 | 17.41 | 17.45 | 17.07 | 17.10 | 4,373,789 | -0.32(-1.82%) |
Feb 15, 2024 | 17.20 | 17.55 | 17.18 | 17.42 | 6,122,180 | +0.26(+1.50%) |
Feb 14, 2024 | 17.07 | 17.20 | 16.94 | 17.16 | 5,247,723 | +0.28(+1.65%) |
Feb 13, 2024 | 17.11 | 17.32 | 16.74 | 16.88 | 4,241,665 | -0.48(-2.75%) |
Feb 12, 2024 | 17.26 | 17.63 | 17.24 | 17.36 | 5,958,525 | +0.28(+1.63%) |
Feb 09, 2024 | 17.09 | 17.24 | 17.01 | 17.08 | 5,044,709 | -0.07(-0.41%) |
Feb 08, 2024 | 17.04 | 17.26 | 16.89 | 17.15 | 22,649,720 | +0.08(+0.47%) |
Feb 07, 2024 | 17.37 | 17.50 | 16.81 | 17.07 | 8,121,480 | -0.33(-1.88%) |
Feb 06, 2024 | 17.21 | 17.55 | 17.02 | 17.40 | 6,610,290 | +0.21(+1.21%) |
Feb 05, 2024 | 17.43 | 17.69 | 17.00 | 17.19 | 8,206,202 | -0.31(-1.76%) |
Feb 02, 2024 | 19.69 | 19.86 | 17.47 | 17.50 | 14,828,995 | -2.21(-11.23%) |
Feb 01, 2024 | 19.55 | 19.81 | 19.25 | 19.71 | 4,019,551 | +0.34(+1.74%) |
Jan 31, 2024 | 19.82 | 19.88 | 19.31 | 19.37 | 4,620,645 | -0.33(-1.66%) |
Jan 30, 2024 | 19.71 | 20.05 | 18.91 | 19.70 | 9,091,917 | -1.15(-5.52%) |
Jan 29, 2024 | 20.67 | 20.86 | 20.25 | 20.85 | 3,941,730 | +0.02(+0.10%) |
Jan 26, 2024 | 20.83 | 21.05 | 20.51 | 20.83 | 4,601,513 | +0.00(+0.00%) |
Jan 25, 2024 | 20.90 | 21.08 | 20.42 | 20.83 | 4,670,604 | +0.08(+0.38%) |
Jan 24, 2024 | 20.19 | 20.83 | 20.06 | 20.75 | 5,378,315 | +0.79(+3.98%) |
Jan 23, 2024 | 19.81 | 20.18 | 19.69 | 19.96 | 2,874,342 | +0.13(+0.65%) |
Jan 22, 2024 | 19.33 | 19.97 | 19.24 | 19.83 | 3,914,257 | +0.47(+2.41%) |
Jan 19, 2024 | 19.43 | 19.49 | 19.17 | 19.36 | 3,133,456 | +0.03(+0.15%) |
Jan 18, 2024 | 19.01 | 19.43 | 18.91 | 19.33 | 2,901,630 | +0.39(+2.04%) |
Jan 17, 2024 | 18.88 | 19.27 | 18.82 | 18.95 | 2,635,530 | -0.27(-1.40%) |
Jan 16, 2024 | 19.49 | 19.74 | 19.14 | 19.22 | 3,836,377 | -0.63(-3.15%) |
Jan 12, 2024 | 19.84 | 19.97 | 19.53 | 19.84 | 5,132,251 | +0.53(+2.72%) |
Jan 11, 2024 | 19.04 | 19.34 | 18.72 | 19.31 | 3,552,156 | +0.36(+1.89%) |
Jan 10, 2024 | 19.26 | 19.42 | 18.91 | 18.96 | 2,983,488 | -0.42(-2.15%) |
Jan 09, 2024 | 19.97 | 20.11 | 19.25 | 19.37 | 3,779,334 | -0.70(-3.46%) |
Jan 08, 2024 | 19.91 | 20.07 | 19.57 | 20.07 | 3,429,219 | -0.38(-1.85%) |
Jan 05, 2024 | 20.08 | 20.57 | 19.96 | 20.45 | 3,663,346 | +0.53(+2.64%) |
Jan 04, 2024 | 20.33 | 20.53 | 19.83 | 19.92 | 2,961,683 | -0.26(-1.28%) |
Jan 03, 2024 | 19.86 | 20.47 | 19.74 | 20.18 | 2,422,718 | +0.16(+0.79%) |