Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 20.31 | 20.38 | 20.16 | 20.30 | 10,702 | +0.11(+0.57%) |
Mar 27, 2024 | 20.07 | 20.19 | 19.83 | 20.19 | 22,212 | +0.13(+0.65%) |
Mar 26, 2024 | 19.58 | 20.26 | 19.58 | 20.06 | 24,057 | -0.04(-0.20%) |
Mar 25, 2024 | 19.77 | 20.10 | 19.61 | 20.10 | 18,369 | +0.49(+2.50%) |
Mar 22, 2024 | 19.80 | 19.80 | 19.43 | 19.61 | 14,699 | -0.15(-0.76%) |
Mar 21, 2024 | 19.71 | 19.78 | 19.47 | 19.76 | 15,079 | +0.05(+0.25%) |
Mar 20, 2024 | 19.65 | 19.78 | 19.45 | 19.71 | 18,882 | +0.05(+0.25%) |
Mar 19, 2024 | 19.58 | 19.71 | 19.50 | 19.66 | 75,794 | +0.10(+0.51%) |
Mar 18, 2024 | 20.00 | 20.00 | 19.31 | 19.56 | 19,631 | +0.07(+0.36%) |
Mar 15, 2024 | 19.61 | 19.80 | 19.48 | 19.49 | 102,155 | -0.12(-0.64%) |
Mar 14, 2024 | 19.56 | 19.90 | 19.50 | 19.61 | 12,574 | -0.17(-0.85%) |
Mar 13, 2024 | 19.25 | 20.00 | 19.25 | 19.78 | 15,743 | +0.02(+0.12%) |
Mar 12, 2024 | 19.60 | 19.90 | 19.58 | 19.76 | 29,494 | +0.06(+0.30%) |
Mar 11, 2024 | 19.87 | 19.90 | 19.57 | 19.70 | 32,634 | -0.20(-1.01%) |
Mar 08, 2024 | 20.30 | 20.32 | 19.83 | 19.90 | 93,829 | -0.45(-2.21%) |
Mar 07, 2024 | 20.00 | 20.82 | 19.80 | 20.35 | 100,418 | +0.03(+0.15%) |
Mar 06, 2024 | 20.11 | 22.43 | 20.05 | 20.32 | 203,599 | -2.74(-11.89%) |
Mar 05, 2024 | 22.62 | 23.21 | 22.45 | 23.06 | 23,469 | +0.67(+2.99%) |
Mar 04, 2024 | 22.25 | 22.65 | 22.05 | 22.39 | 43,155 | +0.29(+1.30%) |
Mar 01, 2024 | 22.00 | 22.25 | 22.00 | 22.10 | 11,879 | +0.17(+0.79%) |
Feb 29, 2024 | 21.93 | 22.06 | 21.87 | 21.93 | 8,228 | +0.09(+0.41%) |
Feb 28, 2024 | 22.01 | 22.16 | 21.82 | 21.84 | 16,211 | -0.34(-1.55%) |
Feb 27, 2024 | 20.81 | 22.20 | 20.81 | 22.18 | 22,561 | +0.54(+2.47%) |
Feb 26, 2024 | 21.25 | 21.65 | 21.22 | 21.65 | 23,761 | +0.29(+1.35%) |
Feb 23, 2024 | 21.25 | 21.56 | 21.06 | 21.36 | 38,731 | -0.18(-0.85%) |
Feb 22, 2024 | 21.13 | 21.78 | 21.05 | 21.54 | 67,708 | +0.43(+2.04%) |
Feb 21, 2024 | 20.23 | 21.12 | 20.20 | 21.11 | 47,248 | +0.98(+4.88%) |
Feb 20, 2024 | 19.71 | 20.29 | 19.71 | 20.13 | 14,914 | -0.25(-1.23%) |
Feb 16, 2024 | 19.00 | 20.40 | 19.00 | 20.38 | 32,988 | +0.33(+1.67%) |
Feb 15, 2024 | 19.20 | 20.11 | 19.20 | 20.05 | 26,815 | +0.85(+4.40%) |
Feb 14, 2024 | 19.22 | 19.56 | 19.00 | 19.20 | 30,558 | -0.02(-0.10%) |
Feb 13, 2024 | 19.92 | 19.99 | 19.15 | 19.22 | 38,968 | -0.71(-3.56%) |
Feb 12, 2024 | 19.44 | 19.93 | 19.44 | 19.93 | 110,039 | +0.34(+1.73%) |
Feb 09, 2024 | 19.37 | 19.73 | 19.37 | 19.59 | 18,347 | +0.33(+1.72%) |
Feb 08, 2024 | 18.81 | 19.29 | 18.64 | 19.26 | 22,532 | +0.63(+3.36%) |
Feb 07, 2024 | 18.35 | 19.27 | 18.35 | 18.63 | 33,693 | +0.18(+1.00%) |
Feb 06, 2024 | 18.34 | 18.51 | 18.19 | 18.45 | 69,598 | +0.12(+0.68%) |
Feb 05, 2024 | 18.71 | 18.80 | 18.19 | 18.32 | 46,172 | -0.41(-2.16%) |
Feb 02, 2024 | 19.59 | 19.61 | 18.73 | 18.73 | 51,244 | -0.91(-4.63%) |
Feb 01, 2024 | 19.93 | 20.12 | 19.38 | 19.64 | 51,314 | -0.07(-0.34%) |
Jan 31, 2024 | 19.63 | 19.95 | 19.63 | 19.71 | 35,767 | -0.19(-0.94%) |
Jan 30, 2024 | 19.77 | 19.93 | 19.70 | 19.89 | 16,533 | +0.02(+0.13%) |
Jan 29, 2024 | 20.00 | 20.01 | 19.69 | 19.87 | 48,910 | -0.14(-0.69%) |
Jan 26, 2024 | 20.07 | 20.13 | 19.76 | 20.01 | 18,537 | -0.05(-0.26%) |
Jan 25, 2024 | 19.60 | 20.06 | 19.56 | 20.06 | 25,894 | +0.51(+2.61%) |
Jan 24, 2024 | 19.20 | 19.57 | 19.04 | 19.55 | 39,359 | +0.53(+2.79%) |
Jan 23, 2024 | 19.11 | 19.22 | 18.89 | 19.02 | 40,299 | +0.07(+0.37%) |
Jan 22, 2024 | 18.91 | 19.08 | 18.63 | 18.95 | 66,150 | +0.04(+0.21%) |
Jan 19, 2024 | 19.25 | 19.25 | 18.67 | 18.91 | 83,880 | -0.02(-0.13%) |
Jan 18, 2024 | 19.60 | 19.60 | 18.60 | 18.93 | 98,618 | +0.22(+1.18%) |
Jan 17, 2024 | 18.85 | 19.04 | 18.29 | 18.71 | 126,821 | -0.32(-1.66%) |
Jan 16, 2024 | 19.39 | 19.44 | 19.00 | 19.03 | 37,523 | -0.30(-1.56%) |
Jan 12, 2024 | 19.48 | 19.58 | 19.30 | 19.33 | 19,916 | +0.13(+0.70%) |
Jan 11, 2024 | 19.41 | 19.41 | 19.19 | 19.20 | 21,323 | -0.12(-0.63%) |
Jan 10, 2024 | 19.50 | 19.56 | 19.30 | 19.32 | 16,820 | -0.09(-0.46%) |
Jan 09, 2024 | 19.00 | 19.53 | 19.00 | 19.41 | 16,601 | +0.20(+1.04%) |
Jan 08, 2024 | 19.40 | 19.71 | 19.05 | 19.21 | 20,478 | -0.43(-2.21%) |
Jan 05, 2024 | 19.70 | 19.88 | 19.57 | 19.64 | 26,325 | +0.18(+0.90%) |
Jan 04, 2024 | 19.90 | 19.90 | 19.46 | 19.47 | 21,469 | -0.33(-1.67%) |
Jan 03, 2024 | 19.46 | 19.95 | 19.44 | 19.80 | 12,457 | +0.55(+2.86%) |