Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 20.87 | 21.08 | 21.08 | 21.15 | 922,925 | +0.44(+2.11%) |
Mar 27, 2024 | 21.17 | 21.38 | 20.65 | 20.72 | 1,226,491 | -0.26(-1.26%) |
Mar 26, 2024 | 21.25 | 21.43 | 20.75 | 20.98 | 1,788,690 | +0.17(+0.80%) |
Mar 25, 2024 | 20.40 | 21.19 | 20.40 | 20.81 | 2,165,753 | +0.73(+3.66%) |
Mar 22, 2024 | 19.76 | 20.22 | 19.32 | 20.08 | 2,918,659 | +1.59(+8.58%) |
Mar 21, 2024 | 18.93 | 19.08 | 18.42 | 18.49 | 1,457,077 | -0.36(-1.92%) |
Mar 20, 2024 | 18.66 | 19.11 | 18.66 | 18.86 | 1,140,373 | +0.20(+1.05%) |
Mar 19, 2024 | 18.78 | 18.95 | 18.55 | 18.66 | 1,225,888 | -0.26(-1.40%) |
Mar 18, 2024 | 18.88 | 19.07 | 18.66 | 18.92 | 1,100,132 | +0.03(+0.16%) |
Mar 15, 2024 | 18.64 | 19.09 | 18.49 | 18.89 | 2,777,576 | +0.05(+0.26%) |
Mar 14, 2024 | 19.45 | 19.63 | 18.64 | 18.85 | 2,050,913 | -0.61(-3.12%) |
Mar 13, 2024 | 19.65 | 20.07 | 19.42 | 19.45 | 2,026,127 | -0.29(-1.49%) |
Mar 12, 2024 | 20.11 | 20.21 | 19.70 | 19.75 | 1,058,180 | -0.40(-1.99%) |
Mar 11, 2024 | 19.99 | 20.48 | 19.95 | 20.15 | 951,581 | +0.17(+0.83%) |
Mar 08, 2024 | 19.70 | 20.19 | 19.65 | 19.98 | 1,106,294 | +0.48(+2.46%) |
Mar 07, 2024 | 19.65 | 19.83 | 19.49 | 19.50 | 1,318,643 | +0.02(+0.10%) |
Mar 06, 2024 | 19.12 | 19.60 | 18.90 | 19.48 | 1,794,518 | +0.55(+2.90%) |
Mar 05, 2024 | 18.43 | 19.18 | 18.38 | 18.93 | 2,177,512 | +0.40(+2.17%) |
Mar 04, 2024 | 18.06 | 18.61 | 17.80 | 18.53 | 2,625,849 | +0.55(+3.05%) |
Mar 01, 2024 | 18.80 | 18.80 | 17.90 | 17.98 | 3,403,257 | -0.87(-4.62%) |
Feb 29, 2024 | 18.37 | 19.03 | 17.83 | 18.86 | 3,222,958 | +0.64(+3.49%) |
Feb 28, 2024 | 17.62 | 19.34 | 17.10 | 18.22 | 4,246,707 | +0.18(+0.98%) |
Feb 27, 2024 | 17.83 | 18.40 | 17.74 | 18.04 | 2,231,534 | +0.35(+1.99%) |
Feb 26, 2024 | 17.74 | 17.98 | 17.52 | 17.69 | 2,286,700 | -0.05(-0.28%) |
Feb 23, 2024 | 17.70 | 18.11 | 17.63 | 17.74 | 1,069,170 | +0.10(+0.55%) |
Feb 22, 2024 | 17.90 | 18.02 | 17.58 | 17.64 | 936,374 | -0.02(-0.11%) |
Feb 21, 2024 | 17.57 | 17.78 | 17.38 | 17.66 | 1,924,135 | -0.01(-0.05%) |
Feb 20, 2024 | 18.58 | 18.71 | 17.64 | 17.67 | 2,109,452 | -1.06(-5.67%) |
Feb 16, 2024 | 19.46 | 19.52 | 18.72 | 18.73 | 1,499,047 | -1.10(-5.55%) |
Feb 15, 2024 | 20.16 | 20.31 | 19.66 | 19.83 | 1,148,545 | -0.05(-0.24%) |
Feb 14, 2024 | 19.24 | 19.96 | 19.09 | 19.88 | 1,812,383 | +1.06(+5.64%) |
Feb 13, 2024 | 18.74 | 19.02 | 18.53 | 18.82 | 1,706,503 | -0.60(-3.11%) |
Feb 12, 2024 | 19.07 | 19.47 | 19.04 | 19.42 | 1,019,558 | +0.38(+2.00%) |
Feb 09, 2024 | 19.00 | 19.16 | 18.77 | 19.04 | 1,388,287 | +0.23(+1.24%) |
Feb 08, 2024 | 18.66 | 19.06 | 18.41 | 18.81 | 1,186,281 | +0.15(+0.78%) |
Feb 07, 2024 | 19.09 | 19.13 | 18.65 | 18.66 | 990,185 | -0.36(-1.90%) |
Feb 06, 2024 | 18.79 | 19.28 | 18.71 | 19.02 | 1,357,104 | +0.19(+0.98%) |
Feb 05, 2024 | 18.91 | 19.04 | 18.53 | 18.84 | 1,611,887 | -0.26(-1.38%) |
Feb 02, 2024 | 19.00 | 19.31 | 18.72 | 19.10 | 2,331,964 | -0.13(-0.66%) |
Feb 01, 2024 | 18.62 | 19.27 | 18.26 | 19.23 | 1,267,377 | +0.68(+3.68%) |
Jan 31, 2024 | 19.14 | 19.19 | 18.51 | 18.55 | 1,503,479 | -0.70(-3.65%) |
Jan 30, 2024 | 19.77 | 19.86 | 19.22 | 19.25 | 1,349,930 | -0.62(-3.14%) |
Jan 29, 2024 | 19.35 | 19.88 | 19.21 | 19.87 | 833,316 | +0.52(+2.67%) |
Jan 26, 2024 | 19.39 | 19.65 | 19.30 | 19.36 | 719,820 | +0.09(+0.46%) |
Jan 25, 2024 | 19.40 | 19.92 | 19.12 | 19.27 | 1,094,310 | +0.14(+0.71%) |
Jan 24, 2024 | 18.95 | 19.53 | 18.76 | 19.13 | 3,164,858 | +0.47(+2.51%) |
Jan 23, 2024 | 19.53 | 19.62 | 18.62 | 18.66 | 2,083,847 | -0.59(-3.09%) |
Jan 22, 2024 | 19.61 | 20.19 | 19.07 | 19.26 | 2,002,252 | -0.17(-0.85%) |
Jan 19, 2024 | 19.77 | 19.85 | 19.08 | 19.42 | 915,319 | -0.28(-1.43%) |
Jan 18, 2024 | 20.06 | 20.23 | 19.67 | 19.71 | 1,002,598 | -0.17(-0.83%) |
Jan 17, 2024 | 20.41 | 20.47 | 19.63 | 19.87 | 738,887 | -0.77(-3.73%) |
Jan 16, 2024 | 21.04 | 21.11 | 20.48 | 20.64 | 661,287 | -0.45(-2.13%) |
Jan 12, 2024 | 21.74 | 22.00 | 21.07 | 21.09 | 542,174 | -0.54(-2.48%) |
Jan 11, 2024 | 21.54 | 21.68 | 21.15 | 21.63 | 641,177 | +0.11(+0.50%) |
Jan 10, 2024 | 21.65 | 21.72 | 21.12 | 21.52 | 715,274 | -0.14(-0.63%) |
Jan 09, 2024 | 21.02 | 21.71 | 21.02 | 21.66 | 761,888 | +0.23(+1.09%) |
Jan 08, 2024 | 21.10 | 21.56 | 20.69 | 21.42 | 2,160,270 | +0.40(+1.90%) |
Jan 05, 2024 | 20.43 | 21.52 | 20.40 | 21.02 | 1,495,022 | +0.40(+1.94%) |
Jan 04, 2024 | 19.59 | 20.75 | 19.44 | 20.62 | 1,120,610 | +0.89(+4.49%) |
Jan 03, 2024 | 19.62 | 20.32 | 19.49 | 19.74 | 1,230,868 | -0.19(-0.93%) |