Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.80 | 18.72 | 18.69 | 18.73 | 210,451 | -0.08(-0.41%) |
Mar 27, 2024 | 18.44 | 18.82 | 18.44 | 18.80 | 309,078 | +0.44(+2.38%) |
Mar 26, 2024 | 18.35 | 18.44 | 18.27 | 18.37 | 223,475 | -0.01(-0.05%) |
Mar 25, 2024 | 18.39 | 18.54 | 18.37 | 18.38 | 284,269 | +0.17(+0.96%) |
Mar 22, 2024 | 18.56 | 18.56 | 18.20 | 18.20 | 357,083 | -0.31(-1.68%) |
Mar 21, 2024 | 18.79 | 18.82 | 18.50 | 18.51 | 595,835 | -0.58(-3.05%) |
Mar 20, 2024 | 18.86 | 19.14 | 18.74 | 19.10 | 294,644 | +0.13(+0.67%) |
Mar 19, 2024 | 18.81 | 19.00 | 18.79 | 18.97 | 328,932 | +0.49(+2.63%) |
Mar 18, 2024 | 18.53 | 18.56 | 18.38 | 18.48 | 408,185 | -0.01(-0.05%) |
Mar 15, 2024 | 18.71 | 18.75 | 18.28 | 18.49 | 1,715,362 | -0.57(-3.01%) |
Mar 14, 2024 | 19.51 | 19.51 | 18.95 | 19.07 | 473,758 | -0.44(-2.24%) |
Mar 13, 2024 | 19.55 | 19.65 | 19.42 | 19.50 | 602,638 | -0.05(-0.25%) |
Mar 12, 2024 | 19.49 | 19.62 | 19.33 | 19.55 | 443,625 | +0.06(+0.30%) |
Mar 11, 2024 | 19.49 | 19.68 | 19.44 | 19.49 | 632,458 | -0.27(-1.38%) |
Mar 08, 2024 | 19.88 | 19.91 | 19.69 | 19.77 | 395,725 | -0.29(-1.45%) |
Mar 07, 2024 | 19.90 | 20.09 | 19.90 | 20.06 | 409,422 | +0.58(+2.99%) |
Mar 06, 2024 | 19.79 | 19.89 | 19.38 | 19.47 | 1,669,111 | -0.69(-3.42%) |
Mar 05, 2024 | 19.86 | 20.48 | 19.76 | 20.16 | 1,193,425 | +2.03(+11.19%) |
Mar 04, 2024 | 18.11 | 18.33 | 18.05 | 18.13 | 623,734 | -0.67(-3.56%) |
Mar 01, 2024 | 18.68 | 18.89 | 18.47 | 18.80 | 405,819 | +0.15(+0.78%) |
Feb 29, 2024 | 18.82 | 18.82 | 18.46 | 18.66 | 356,772 | -0.10(-0.52%) |
Feb 28, 2024 | 18.90 | 18.96 | 18.69 | 18.76 | 243,822 | -0.30(-1.58%) |
Feb 27, 2024 | 19.12 | 19.16 | 18.97 | 19.06 | 424,495 | -0.07(-0.36%) |
Feb 26, 2024 | 19.25 | 19.32 | 19.10 | 19.12 | 332,941 | +0.31(+1.65%) |
Feb 23, 2024 | 18.77 | 18.82 | 18.67 | 18.81 | 420,067 | -0.18(-0.97%) |
Feb 22, 2024 | 18.88 | 19.00 | 18.78 | 19.00 | 569,671 | +0.23(+1.24%) |
Feb 21, 2024 | 18.83 | 18.95 | 18.56 | 18.77 | 936,754 | -1.26(-6.30%) |
Feb 20, 2024 | 19.78 | 20.08 | 19.28 | 20.03 | 769,492 | -0.48(-2.32%) |
Feb 16, 2024 | 20.33 | 20.59 | 20.22 | 20.50 | 593,620 | +0.07(+0.33%) |
Feb 15, 2024 | 20.33 | 20.48 | 20.24 | 20.44 | 1,052,233 | -0.16(-0.75%) |
Feb 14, 2024 | 20.71 | 20.86 | 20.37 | 20.59 | 661,353 | +1.04(+5.32%) |
Feb 13, 2024 | 19.36 | 19.63 | 19.25 | 19.55 | 468,880 | +0.13(+0.65%) |
Feb 12, 2024 | 19.04 | 19.59 | 19.04 | 19.43 | 407,283 | +0.45(+2.35%) |
Feb 09, 2024 | 18.93 | 19.02 | 18.74 | 18.98 | 304,066 | -0.17(-0.86%) |
Feb 08, 2024 | 19.07 | 19.15 | 18.92 | 19.14 | 196,171 | +0.02(+0.10%) |
Feb 07, 2024 | 19.21 | 19.27 | 19.06 | 19.12 | 219,882 | -0.17(-0.86%) |
Feb 06, 2024 | 18.96 | 19.34 | 18.96 | 19.29 | 216,458 | +0.45(+2.37%) |
Feb 05, 2024 | 18.79 | 18.92 | 18.70 | 18.84 | 408,485 | +0.08(+0.41%) |
Feb 02, 2024 | 19.01 | 19.01 | 18.63 | 18.77 | 223,454 | -0.34(-1.78%) |
Feb 01, 2024 | 18.85 | 19.12 | 18.78 | 19.11 | 207,964 | +0.36(+1.92%) |
Jan 31, 2024 | 18.93 | 19.09 | 18.73 | 18.75 | 338,707 | -0.13(-0.67%) |
Jan 30, 2024 | 18.89 | 19.04 | 18.84 | 18.87 | 335,096 | -0.63(-3.24%) |
Jan 29, 2024 | 19.27 | 19.51 | 19.19 | 19.50 | 417,378 | +0.01(+0.05%) |
Jan 26, 2024 | 19.34 | 19.52 | 19.29 | 19.49 | 359,614 | +0.20(+1.06%) |
Jan 25, 2024 | 19.30 | 19.31 | 19.00 | 19.29 | 390,488 | -0.08(-0.40%) |
Jan 24, 2024 | 19.71 | 19.75 | 19.33 | 19.37 | 486,318 | +0.38(+1.99%) |
Jan 23, 2024 | 19.06 | 19.10 | 18.94 | 18.99 | 233,602 | -0.15(-0.76%) |
Jan 22, 2024 | 19.03 | 19.31 | 19.02 | 19.13 | 401,258 | +0.15(+0.77%) |
Jan 19, 2024 | 18.77 | 19.00 | 18.71 | 18.99 | 256,750 | +0.17(+0.88%) |
Jan 18, 2024 | 18.69 | 18.85 | 18.61 | 18.82 | 311,614 | +0.27(+1.47%) |
Jan 17, 2024 | 18.60 | 18.66 | 18.40 | 18.55 | 586,528 | -0.51(-2.65%) |
Jan 16, 2024 | 19.20 | 19.25 | 19.01 | 19.06 | 275,698 | -0.46(-2.34%) |
Jan 12, 2024 | 19.58 | 19.68 | 19.45 | 19.51 | 319,322 | -0.16(-0.79%) |
Jan 11, 2024 | 19.88 | 19.96 | 19.52 | 19.67 | 457,478 | +0.01(+0.05%) |
Jan 10, 2024 | 19.65 | 19.75 | 19.51 | 19.66 | 313,716 | -0.03(-0.15%) |
Jan 09, 2024 | 19.79 | 19.87 | 19.67 | 19.69 | 636,818 | -0.38(-1.89%) |
Jan 08, 2024 | 19.81 | 20.14 | 19.81 | 20.07 | 619,305 | +0.09(+0.44%) |
Jan 05, 2024 | 19.92 | 20.14 | 19.81 | 19.98 | 353,113 | -0.28(-1.39%) |
Jan 04, 2024 | 20.37 | 20.41 | 20.26 | 20.26 | 201,411 | +0.28(+1.41%) |
Jan 03, 2024 | 19.93 | 20.19 | 19.93 | 19.98 | 394,684 | -0.66(-3.20%) |