Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.44 | 21.60 | 21.60 | 21.68 | 2,375,881 | +0.19(+0.88%) |
Mar 27, 2024 | 21.17 | 21.49 | 21.09 | 21.49 | 1,201,605 | +0.46(+2.18%) |
Mar 26, 2024 | 21.31 | 21.45 | 21.01 | 21.03 | 1,314,848 | -0.21(-0.98%) |
Mar 25, 2024 | 21.26 | 21.43 | 21.18 | 21.24 | 750,770 | -0.01(-0.05%) |
Mar 22, 2024 | 21.52 | 21.63 | 21.24 | 21.25 | 1,183,945 | -0.26(-1.20%) |
Mar 21, 2024 | 21.12 | 21.63 | 21.12 | 21.51 | 1,816,974 | +0.51(+2.42%) |
Mar 20, 2024 | 20.43 | 21.04 | 20.39 | 21.00 | 2,065,441 | +0.47(+2.28%) |
Mar 19, 2024 | 20.37 | 20.66 | 20.09 | 20.53 | 1,095,410 | +0.13(+0.63%) |
Mar 18, 2024 | 20.39 | 20.53 | 20.18 | 20.40 | 1,846,312 | -0.03(-0.15%) |
Mar 15, 2024 | 20.59 | 20.99 | 20.42 | 20.43 | 15,815,305 | -0.31(-1.49%) |
Mar 14, 2024 | 20.92 | 21.02 | 20.48 | 20.74 | 2,626,995 | -0.24(-1.14%) |
Mar 13, 2024 | 20.87 | 21.21 | 20.73 | 20.98 | 2,331,163 | +0.10(+0.48%) |
Mar 12, 2024 | 20.65 | 20.99 | 20.59 | 20.88 | 2,386,065 | +0.18(+0.86%) |
Mar 11, 2024 | 20.52 | 20.90 | 20.47 | 20.70 | 3,271,807 | +0.13(+0.63%) |
Mar 08, 2024 | 20.98 | 21.13 | 20.54 | 20.57 | 1,323,784 | -0.36(-1.71%) |
Mar 07, 2024 | 20.71 | 21.00 | 20.59 | 20.93 | 1,164,356 | +0.39(+1.89%) |
Mar 06, 2024 | 20.96 | 21.00 | 20.33 | 20.54 | 3,831,622 | -0.20(-0.96%) |
Mar 05, 2024 | 20.78 | 21.09 | 20.70 | 20.74 | 1,275,130 | -0.17(-0.81%) |
Mar 04, 2024 | 20.59 | 21.09 | 20.59 | 20.91 | 1,683,891 | +0.32(+1.55%) |
Mar 01, 2024 | 20.62 | 20.80 | 20.41 | 20.59 | 2,667,378 | -0.02(-0.10%) |
Feb 29, 2024 | 20.46 | 20.67 | 20.32 | 20.61 | 3,531,766 | +0.31(+1.51%) |
Feb 28, 2024 | 19.77 | 20.33 | 19.74 | 20.30 | 1,870,870 | +0.49(+2.50%) |
Feb 27, 2024 | 19.49 | 19.82 | 19.34 | 19.81 | 1,864,872 | +0.47(+2.40%) |
Feb 26, 2024 | 19.41 | 19.82 | 19.34 | 19.34 | 2,281,996 | -0.12(-0.61%) |
Feb 23, 2024 | 19.61 | 19.76 | 19.45 | 19.46 | 4,714,599 | -0.02(-0.10%) |
Feb 22, 2024 | 19.51 | 19.90 | 19.47 | 19.48 | 4,458,168 | -0.08(-0.40%) |
Feb 21, 2024 | 19.64 | 19.85 | 19.38 | 19.56 | 3,474,476 | -0.48(-2.42%) |
Feb 20, 2024 | 19.91 | 20.43 | 19.82 | 20.05 | 5,462,509 | +0.08(+0.40%) |
Feb 16, 2024 | 19.91 | 20.27 | 19.82 | 19.97 | 1,720,414 | -0.08(-0.39%) |
Feb 15, 2024 | 20.04 | 20.18 | 19.86 | 20.05 | 1,906,561 | +0.10(+0.50%) |
Feb 14, 2024 | 19.64 | 20.01 | 19.55 | 19.95 | 2,715,351 | +0.55(+2.86%) |
Feb 13, 2024 | 19.23 | 19.43 | 19.07 | 19.39 | 2,386,249 | -0.26(-1.31%) |
Feb 12, 2024 | 19.38 | 19.84 | 19.38 | 19.65 | 2,029,295 | +0.26(+1.33%) |
Feb 09, 2024 | 19.30 | 19.49 | 19.18 | 19.39 | 2,002,452 | +0.10(+0.51%) |
Feb 08, 2024 | 18.90 | 19.31 | 18.84 | 19.30 | 1,359,432 | +0.41(+2.15%) |
Feb 07, 2024 | 18.98 | 19.03 | 18.64 | 18.89 | 1,458,639 | -0.13(-0.68%) |
Feb 06, 2024 | 19.07 | 19.24 | 18.84 | 19.02 | 3,147,865 | -0.05(-0.26%) |
Feb 05, 2024 | 18.97 | 19.18 | 18.76 | 19.07 | 1,321,847 | -0.04(-0.21%) |
Feb 02, 2024 | 19.01 | 19.28 | 18.96 | 19.11 | 1,609,843 | -0.18(-0.92%) |
Feb 01, 2024 | 19.68 | 19.77 | 19.15 | 19.29 | 1,761,838 | -0.39(-1.96%) |
Jan 31, 2024 | 20.05 | 20.10 | 19.65 | 19.67 | 2,441,774 | -0.67(-3.31%) |
Jan 30, 2024 | 19.98 | 20.39 | 19.94 | 20.34 | 2,632,286 | +0.39(+1.93%) |
Jan 29, 2024 | 19.61 | 20.00 | 19.30 | 19.96 | 3,245,383 | +0.31(+1.56%) |
Jan 26, 2024 | 19.66 | 20.26 | 19.56 | 19.65 | 3,779,213 | +0.00(+0.00%) |
Jan 25, 2024 | 19.79 | 20.30 | 19.12 | 19.65 | 5,081,092 | +0.65(+3.44%) |
Jan 24, 2024 | 19.12 | 19.26 | 18.96 | 19.00 | 1,894,779 | +0.01(+0.05%) |
Jan 23, 2024 | 19.11 | 19.23 | 18.87 | 18.99 | 1,820,391 | -0.14(-0.72%) |
Jan 22, 2024 | 19.00 | 19.23 | 18.96 | 19.13 | 1,501,585 | +0.34(+1.79%) |
Jan 19, 2024 | 18.45 | 18.80 | 18.37 | 18.79 | 1,098,160 | +0.45(+2.43%) |
Jan 18, 2024 | 18.49 | 18.53 | 18.06 | 18.35 | 2,023,736 | -0.15(-0.80%) |
Jan 17, 2024 | 18.31 | 18.57 | 18.31 | 18.49 | 1,405,794 | -0.04(-0.21%) |
Jan 16, 2024 | 18.45 | 18.53 | 18.16 | 18.53 | 1,589,085 | +0.19(+1.02%) |
Jan 12, 2024 | 18.46 | 18.57 | 18.21 | 18.35 | 1,247,843 | -0.09(-0.48%) |
Jan 11, 2024 | 18.18 | 18.51 | 18.08 | 18.43 | 1,708,988 | +0.13(+0.70%) |
Jan 10, 2024 | 18.26 | 18.45 | 18.10 | 18.31 | 3,917,839 | +0.38(+2.10%) |
Jan 09, 2024 | 18.21 | 18.41 | 17.85 | 17.93 | 2,205,408 | -0.42(-2.27%) |
Jan 08, 2024 | 18.41 | 18.42 | 18.22 | 18.35 | 1,182,215 | -0.10(-0.54%) |
Jan 05, 2024 | 18.25 | 18.64 | 18.16 | 18.44 | 1,905,492 | +0.11(+0.59%) |
Jan 04, 2024 | 18.17 | 18.65 | 18.17 | 18.34 | 2,129,945 | +0.00(+0.00%) |
Jan 03, 2024 | 18.91 | 18.91 | 18.33 | 18.34 | 2,119,987 | -0.69(-3.64%) |