Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.82 | 20.13 | 19.76 | 19.82 | 39,497 | -0.15(-0.74%) |
Mar 27, 2024 | 19.50 | 20.11 | 19.32 | 19.97 | 33,244 | +0.65(+3.38%) |
Mar 26, 2024 | 19.77 | 20.18 | 19.32 | 19.32 | 18,804 | -0.40(-2.01%) |
Mar 25, 2024 | 19.90 | 20.29 | 19.71 | 19.71 | 12,540 | -0.16(-0.80%) |
Mar 22, 2024 | 20.34 | 20.34 | 19.69 | 19.87 | 26,620 | -0.54(-2.62%) |
Mar 21, 2024 | 20.58 | 20.91 | 20.21 | 20.41 | 26,980 | -0.24(-1.15%) |
Mar 20, 2024 | 19.58 | 20.69 | 19.58 | 20.65 | 16,666 | +0.93(+4.72%) |
Mar 19, 2024 | 19.81 | 20.09 | 19.67 | 19.71 | 30,547 | +0.00(+0.00%) |
Mar 18, 2024 | 20.48 | 20.59 | 19.71 | 19.71 | 19,152 | -0.83(-4.05%) |
Mar 15, 2024 | 19.58 | 20.55 | 19.58 | 20.55 | 69,944 | +0.83(+4.22%) |
Mar 14, 2024 | 20.13 | 20.37 | 19.63 | 19.71 | 42,794 | -0.56(-2.78%) |
Mar 13, 2024 | 20.16 | 20.31 | 19.93 | 20.28 | 18,043 | +0.12(+0.59%) |
Mar 12, 2024 | 20.16 | 20.31 | 20.04 | 20.16 | 22,044 | -0.05(-0.24%) |
Mar 11, 2024 | 19.87 | 20.34 | 19.87 | 20.21 | 11,045 | +0.23(+1.14%) |
Mar 08, 2024 | 20.54 | 20.54 | 19.89 | 19.98 | 10,599 | -0.26(-1.27%) |
Mar 07, 2024 | 20.33 | 20.76 | 20.15 | 20.24 | 9,221 | +0.02(+0.10%) |
Mar 06, 2024 | 20.37 | 20.37 | 19.83 | 20.22 | 13,499 | +0.07(+0.34%) |
Mar 05, 2024 | 20.23 | 20.65 | 20.15 | 20.15 | 14,408 | -0.08(-0.39%) |
Mar 04, 2024 | 20.49 | 20.70 | 20.08 | 20.23 | 13,856 | +0.00(+0.00%) |
Mar 01, 2024 | 20.70 | 20.70 | 20.16 | 20.23 | 19,637 | -0.60(-2.90%) |
Feb 29, 2024 | 20.61 | 21.03 | 20.61 | 20.83 | 20,185 | +0.67(+3.34%) |
Feb 28, 2024 | 20.21 | 20.40 | 20.16 | 20.16 | 12,420 | -0.05(-0.24%) |
Feb 27, 2024 | 20.58 | 20.73 | 20.21 | 20.21 | 11,687 | -0.11(-0.54%) |
Feb 26, 2024 | 20.39 | 20.75 | 20.07 | 20.32 | 24,039 | -0.44(-2.10%) |
Feb 23, 2024 | 20.42 | 20.80 | 20.42 | 20.76 | 9,490 | +0.20(+0.96%) |
Feb 22, 2024 | 20.80 | 21.03 | 20.35 | 20.56 | 26,633 | -0.28(-1.33%) |
Feb 21, 2024 | 20.85 | 21.39 | 20.82 | 20.83 | 13,855 | -0.02(-0.09%) |
Feb 20, 2024 | 20.80 | 21.48 | 20.80 | 20.85 | 20,259 | +0.03(+0.14%) |
Feb 16, 2024 | 21.76 | 21.77 | 20.82 | 20.82 | 25,908 | -1.12(-5.10%) |
Feb 15, 2024 | 20.95 | 22.34 | 20.95 | 21.94 | 33,779 | +1.28(+6.18%) |
Feb 14, 2024 | 20.35 | 20.70 | 20.06 | 20.67 | 30,363 | +0.59(+2.96%) |
Feb 13, 2024 | 20.54 | 21.36 | 19.92 | 20.07 | 30,167 | -1.21(-5.68%) |
Feb 12, 2024 | 20.64 | 21.93 | 20.64 | 21.28 | 23,591 | +0.65(+3.17%) |
Feb 09, 2024 | 20.53 | 20.99 | 20.53 | 20.63 | 18,327 | +0.37(+1.81%) |
Feb 08, 2024 | 20.09 | 20.54 | 20.02 | 20.26 | 12,858 | +0.31(+1.54%) |
Feb 07, 2024 | 20.51 | 20.51 | 19.65 | 19.95 | 33,185 | -0.56(-2.73%) |
Feb 06, 2024 | 20.57 | 20.93 | 20.21 | 20.51 | 17,535 | -0.08(-0.38%) |
Feb 05, 2024 | 20.91 | 21.00 | 20.50 | 20.59 | 26,813 | -0.57(-2.69%) |
Feb 02, 2024 | 20.68 | 22.37 | 20.68 | 21.16 | 21,051 | -0.03(-0.14%) |
Feb 01, 2024 | 21.30 | 21.32 | 20.34 | 21.19 | 46,133 | +0.22(+1.03%) |
Jan 31, 2024 | 21.82 | 21.90 | 20.61 | 20.97 | 18,998 | -1.06(-4.81%) |
Jan 30, 2024 | 22.51 | 22.56 | 22.00 | 22.03 | 16,354 | -0.53(-2.35%) |
Jan 29, 2024 | 22.31 | 22.57 | 22.30 | 22.56 | 26,292 | -0.07(-0.30%) |
Jan 26, 2024 | 23.64 | 23.64 | 22.58 | 22.63 | 29,770 | -0.77(-3.31%) |
Jan 25, 2024 | 23.25 | 23.50 | 22.56 | 23.41 | 20,162 | +0.51(+2.23%) |
Jan 24, 2024 | 23.41 | 23.43 | 22.87 | 22.90 | 13,855 | -0.20(-0.85%) |
Jan 23, 2024 | 23.54 | 23.54 | 23.02 | 23.09 | 14,793 | -0.34(-1.46%) |
Jan 22, 2024 | 22.68 | 23.43 | 22.68 | 23.43 | 17,807 | +0.97(+4.32%) |
Jan 19, 2024 | 22.66 | 22.68 | 22.28 | 22.46 | 21,306 | +0.01(+0.04%) |
Jan 18, 2024 | 22.53 | 22.56 | 22.20 | 22.45 | 12,022 | +0.07(+0.31%) |
Jan 17, 2024 | 22.15 | 22.74 | 22.15 | 22.39 | 14,272 | -0.18(-0.78%) |
Jan 16, 2024 | 22.37 | 22.57 | 22.20 | 22.56 | 29,639 | -0.01(-0.04%) |
Jan 12, 2024 | 23.15 | 23.15 | 22.51 | 22.57 | 17,543 | -0.28(-1.24%) |
Jan 11, 2024 | 23.39 | 23.41 | 22.65 | 22.86 | 29,080 | -0.63(-2.67%) |
Jan 10, 2024 | 23.01 | 23.49 | 23.01 | 23.48 | 32,720 | +0.34(+1.46%) |
Jan 09, 2024 | 23.21 | 23.38 | 22.70 | 23.15 | 30,940 | -0.37(-1.56%) |
Jan 08, 2024 | 23.40 | 23.58 | 23.13 | 23.51 | 22,288 | +0.00(+0.00%) |
Jan 05, 2024 | 23.26 | 23.86 | 23.25 | 23.51 | 73,665 | +0.15(+0.63%) |
Jan 04, 2024 | 23.63 | 23.63 | 23.37 | 23.37 | 20,987 | -0.15(-0.63%) |
Jan 03, 2024 | 23.72 | 23.88 | 23.31 | 23.51 | 44,823 | -0.28(-1.20%) |