Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 20.68 | 21.08 | 20.68 | 21.04 | 8,206,736 | +0.36(+1.74%) |
Mar 27, 2024 | 20.13 | 20.69 | 20.05 | 20.68 | 6,171,281 | +0.77(+3.87%) |
Mar 26, 2024 | 20.05 | 20.11 | 19.89 | 19.91 | 4,329,432 | -0.04(-0.20%) |
Mar 25, 2024 | 19.91 | 20.13 | 19.85 | 19.95 | 5,911,310 | +0.09(+0.45%) |
Mar 22, 2024 | 20.25 | 20.35 | 19.84 | 19.86 | 6,199,871 | -0.29(-1.44%) |
Mar 21, 2024 | 19.91 | 20.27 | 19.91 | 20.15 | 8,544,208 | +0.38(+1.92%) |
Mar 20, 2024 | 19.20 | 19.86 | 19.17 | 19.77 | 6,981,407 | +0.45(+2.33%) |
Mar 19, 2024 | 19.13 | 19.36 | 19.03 | 19.32 | 7,664,732 | +0.14(+0.73%) |
Mar 18, 2024 | 19.26 | 19.36 | 18.99 | 19.18 | 5,136,973 | +0.13(+0.68%) |
Mar 15, 2024 | 18.73 | 19.23 | 18.67 | 19.05 | 37,178,760 | +0.16(+0.85%) |
Mar 14, 2024 | 19.22 | 19.40 | 18.72 | 18.89 | 8,690,855 | -0.51(-2.63%) |
Mar 13, 2024 | 19.40 | 19.57 | 19.29 | 19.40 | 6,076,134 | +0.05(+0.26%) |
Mar 12, 2024 | 19.60 | 19.69 | 19.33 | 19.35 | 8,503,108 | -0.22(-1.12%) |
Mar 11, 2024 | 19.62 | 19.77 | 19.50 | 19.57 | 6,778,756 | -0.12(-0.61%) |
Mar 08, 2024 | 19.78 | 19.89 | 19.61 | 19.69 | 8,768,299 | +0.14(+0.72%) |
Mar 07, 2024 | 19.51 | 19.83 | 19.45 | 19.55 | 10,504,879 | +0.23(+1.19%) |
Mar 06, 2024 | 19.47 | 19.52 | 19.05 | 19.32 | 10,905,540 | -0.17(-0.87%) |
Mar 05, 2024 | 18.95 | 19.68 | 18.95 | 19.49 | 8,543,626 | +0.47(+2.47%) |
Mar 04, 2024 | 19.00 | 19.20 | 18.81 | 19.02 | 8,520,526 | +0.43(+2.31%) |
Mar 01, 2024 | 18.49 | 18.66 | 18.16 | 18.59 | 7,490,680 | -0.04(-0.21%) |
Feb 29, 2024 | 18.60 | 18.87 | 18.50 | 18.63 | 11,593,354 | +0.30(+1.64%) |
Feb 28, 2024 | 18.26 | 18.43 | 18.22 | 18.33 | 7,102,787 | -0.01(-0.05%) |
Feb 27, 2024 | 18.11 | 18.35 | 18.11 | 18.34 | 5,999,018 | +0.35(+1.92%) |
Feb 26, 2024 | 17.98 | 18.22 | 17.89 | 17.99 | 7,408,986 | -0.05(-0.27%) |
Feb 23, 2024 | 18.05 | 18.18 | 17.84 | 18.04 | 5,484,752 | +0.05(+0.27%) |
Feb 22, 2024 | 18.09 | 18.35 | 17.81 | 17.99 | 9,067,705 | -0.10(-0.55%) |
Feb 21, 2024 | 18.09 | 18.16 | 17.53 | 18.09 | 14,826,246 | -0.09(-0.49%) |
Feb 20, 2024 | 18.08 | 18.37 | 18.02 | 18.18 | 6,128,349 | -0.06(-0.33%) |
Feb 16, 2024 | 18.08 | 18.35 | 18.02 | 18.24 | 5,592,193 | -0.07(-0.38%) |
Feb 15, 2024 | 18.17 | 18.59 | 18.17 | 18.31 | 6,873,059 | +0.26(+1.42%) |
Feb 14, 2024 | 17.91 | 18.10 | 17.83 | 18.05 | 7,060,068 | +0.39(+2.24%) |
Feb 13, 2024 | 17.83 | 17.92 | 17.38 | 17.66 | 11,531,509 | -0.56(-3.09%) |
Feb 12, 2024 | 17.82 | 18.44 | 17.69 | 18.22 | 8,167,319 | +0.45(+2.56%) |
Feb 09, 2024 | 17.60 | 17.87 | 17.49 | 17.77 | 9,871,075 | +0.11(+0.61%) |
Feb 08, 2024 | 17.47 | 17.75 | 17.38 | 17.66 | 9,057,325 | +0.05(+0.28%) |
Feb 07, 2024 | 17.74 | 17.81 | 17.19 | 17.61 | 12,150,181 | -0.02(-0.11%) |
Feb 06, 2024 | 17.64 | 17.91 | 17.50 | 17.63 | 10,747,872 | -0.10(-0.56%) |
Feb 05, 2024 | 17.88 | 17.88 | 17.59 | 17.73 | 9,120,483 | -0.34(-1.86%) |
Feb 02, 2024 | 17.74 | 18.15 | 17.66 | 18.06 | 11,094,559 | +0.08(+0.44%) |
Feb 01, 2024 | 18.47 | 18.56 | 17.29 | 17.98 | 18,412,666 | -0.44(-2.41%) |
Jan 31, 2024 | 18.62 | 19.02 | 18.43 | 18.43 | 14,013,428 | -0.80(-4.16%) |
Jan 30, 2024 | 19.12 | 19.40 | 19.11 | 19.23 | 5,980,918 | +0.08(+0.41%) |
Jan 29, 2024 | 18.87 | 19.17 | 18.85 | 19.15 | 6,022,950 | +0.25(+1.31%) |
Jan 26, 2024 | 18.98 | 19.09 | 18.78 | 18.90 | 7,913,748 | +0.02(+0.10%) |
Jan 25, 2024 | 19.23 | 19.27 | 18.70 | 18.88 | 10,770,526 | -0.12(-0.62%) |
Jan 24, 2024 | 18.95 | 19.08 | 18.71 | 19.00 | 6,780,873 | +0.28(+1.48%) |
Jan 23, 2024 | 18.91 | 19.03 | 18.53 | 18.72 | 6,011,395 | -0.10(-0.52%) |
Jan 22, 2024 | 18.51 | 18.86 | 18.48 | 18.82 | 9,757,602 | +0.44(+2.42%) |
Jan 19, 2024 | 17.72 | 18.43 | 17.47 | 18.38 | 12,777,883 | +0.66(+3.73%) |
Jan 18, 2024 | 17.82 | 17.89 | 17.46 | 17.72 | 11,547,324 | +0.01(+0.06%) |
Jan 17, 2024 | 17.42 | 17.81 | 17.29 | 17.71 | 9,083,620 | -0.01(-0.06%) |
Jan 16, 2024 | 17.76 | 17.95 | 17.64 | 17.72 | 9,023,703 | -0.33(-1.81%) |
Jan 12, 2024 | 18.40 | 18.49 | 17.87 | 18.04 | 11,726,742 | -0.29(-1.56%) |
Jan 11, 2024 | 18.55 | 18.59 | 18.11 | 18.33 | 9,991,156 | -0.35(-1.85%) |
Jan 10, 2024 | 18.86 | 18.86 | 18.48 | 18.68 | 11,303,738 | -0.20(-1.05%) |
Jan 09, 2024 | 19.19 | 19.19 | 18.83 | 18.87 | 11,713,357 | -0.38(-2.00%) |
Jan 08, 2024 | 19.03 | 19.27 | 18.92 | 19.26 | 5,319,238 | +0.12(+0.62%) |
Jan 05, 2024 | 18.63 | 19.25 | 18.56 | 19.14 | 8,924,767 | +0.41(+2.21%) |
Jan 04, 2024 | 18.57 | 18.95 | 18.44 | 18.72 | 6,957,860 | +0.17(+0.90%) |
Jan 03, 2024 | 18.95 | 19.02 | 18.52 | 18.56 | 8,729,119 | -0.69(-3.59%) |