Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.65 | 18.67 | 18.43 | 18.57 | 2,298,102 | -0.06(-0.32%) |
Mar 27, 2024 | 17.96 | 18.64 | 17.96 | 18.63 | 3,192,746 | +0.69(+3.85%) |
Mar 26, 2024 | 18.09 | 18.09 | 17.83 | 17.94 | 4,378,938 | -0.06(-0.33%) |
Mar 25, 2024 | 18.37 | 18.45 | 17.94 | 18.00 | 3,239,267 | -0.31(-1.67%) |
Mar 22, 2024 | 18.83 | 18.84 | 18.28 | 18.30 | 2,769,616 | -0.48(-2.57%) |
Mar 21, 2024 | 18.26 | 18.87 | 18.26 | 18.79 | 3,583,276 | +0.49(+2.69%) |
Mar 20, 2024 | 18.12 | 18.29 | 18.02 | 18.29 | 2,038,112 | +0.17(+0.92%) |
Mar 19, 2024 | 17.89 | 18.13 | 17.89 | 18.13 | 2,103,357 | +0.18(+0.99%) |
Mar 18, 2024 | 18.08 | 18.21 | 17.92 | 17.95 | 2,309,007 | -0.12(-0.65%) |
Mar 15, 2024 | 17.95 | 18.20 | 17.93 | 18.07 | 5,675,054 | +0.08(+0.44%) |
Mar 14, 2024 | 18.23 | 18.26 | 17.82 | 17.99 | 3,035,722 | -0.27(-1.46%) |
Mar 13, 2024 | 18.21 | 18.48 | 18.15 | 18.25 | 2,905,727 | +0.13(+0.71%) |
Mar 12, 2024 | 18.14 | 18.33 | 18.09 | 18.13 | 1,803,951 | -0.06(-0.33%) |
Mar 11, 2024 | 18.13 | 18.28 | 18.06 | 18.19 | 1,837,548 | +0.03(+0.16%) |
Mar 08, 2024 | 18.13 | 18.21 | 17.91 | 18.16 | 3,650,507 | +0.06(+0.33%) |
Mar 07, 2024 | 18.41 | 18.42 | 18.09 | 18.10 | 1,989,858 | -0.28(-1.50%) |
Mar 06, 2024 | 18.20 | 18.50 | 18.15 | 18.37 | 2,882,074 | +0.20(+1.08%) |
Mar 05, 2024 | 18.00 | 18.30 | 17.88 | 18.18 | 3,164,512 | +0.15(+0.82%) |
Mar 04, 2024 | 17.85 | 18.08 | 17.77 | 18.03 | 4,622,195 | +0.27(+1.50%) |
Mar 01, 2024 | 17.87 | 17.92 | 17.65 | 17.76 | 3,366,843 | -0.09(-0.50%) |
Feb 29, 2024 | 18.03 | 18.23 | 17.74 | 17.85 | 6,394,303 | -0.09(-0.50%) |
Feb 28, 2024 | 17.55 | 18.04 | 17.52 | 17.94 | 3,619,190 | +0.33(+1.88%) |
Feb 27, 2024 | 17.76 | 17.81 | 17.44 | 17.61 | 2,599,525 | -0.09(-0.49%) |
Feb 26, 2024 | 17.75 | 17.93 | 17.67 | 17.70 | 2,144,682 | -0.09(-0.49%) |
Feb 23, 2024 | 17.51 | 17.83 | 17.40 | 17.78 | 2,676,965 | +0.31(+1.78%) |
Feb 22, 2024 | 17.24 | 17.66 | 17.22 | 17.47 | 3,577,253 | +0.10(+0.56%) |
Feb 21, 2024 | 17.23 | 17.68 | 17.15 | 17.38 | 5,457,003 | -0.10(-0.56%) |
Feb 20, 2024 | 17.84 | 18.10 | 17.43 | 17.47 | 5,101,554 | -0.45(-2.50%) |
Feb 16, 2024 | 18.41 | 18.51 | 17.89 | 17.92 | 4,069,422 | -0.54(-2.95%) |
Feb 15, 2024 | 18.04 | 18.59 | 17.81 | 18.46 | 5,412,816 | -0.28(-1.50%) |
Feb 14, 2024 | 18.76 | 18.79 | 18.52 | 18.75 | 3,306,083 | +0.16(+0.84%) |
Feb 13, 2024 | 18.72 | 18.84 | 18.47 | 18.59 | 2,512,208 | -0.39(-2.05%) |
Feb 12, 2024 | 18.78 | 19.12 | 18.77 | 18.98 | 3,249,312 | +0.19(+1.03%) |
Feb 09, 2024 | 18.55 | 18.82 | 18.47 | 18.79 | 2,341,289 | +0.23(+1.26%) |
Feb 08, 2024 | 18.42 | 18.60 | 18.40 | 18.55 | 1,995,660 | +0.16(+0.85%) |
Feb 07, 2024 | 18.47 | 18.58 | 18.35 | 18.40 | 2,218,261 | -0.06(-0.32%) |
Feb 06, 2024 | 18.33 | 18.55 | 18.30 | 18.45 | 1,739,316 | +0.17(+0.90%) |
Feb 05, 2024 | 18.45 | 18.52 | 18.07 | 18.29 | 2,817,481 | -0.25(-1.36%) |
Feb 02, 2024 | 18.67 | 18.67 | 18.30 | 18.54 | 2,123,411 | -0.21(-1.14%) |
Feb 01, 2024 | 18.54 | 18.79 | 18.43 | 18.76 | 2,875,375 | +0.20(+1.10%) |
Jan 31, 2024 | 18.73 | 18.87 | 18.49 | 18.55 | 2,549,601 | -0.14(-0.73%) |
Jan 30, 2024 | 18.85 | 18.91 | 18.62 | 18.69 | 1,742,972 | -0.18(-0.93%) |
Jan 29, 2024 | 18.63 | 18.87 | 18.50 | 18.86 | 2,003,339 | +0.21(+1.15%) |
Jan 26, 2024 | 18.65 | 18.81 | 18.60 | 18.65 | 2,144,906 | +0.08(+0.42%) |
Jan 25, 2024 | 18.57 | 18.59 | 18.23 | 18.57 | 3,370,898 | +0.12(+0.63%) |
Jan 24, 2024 | 18.61 | 18.64 | 18.38 | 18.45 | 2,415,993 | -0.10(-0.52%) |
Jan 23, 2024 | 18.52 | 18.69 | 18.39 | 18.55 | 4,137,906 | +0.11(+0.58%) |
Jan 22, 2024 | 18.78 | 18.83 | 18.27 | 18.44 | 4,250,438 | -0.21(-1.15%) |
Jan 19, 2024 | 18.88 | 19.13 | 18.48 | 18.66 | 4,227,597 | -0.07(-0.36%) |
Jan 18, 2024 | 18.57 | 18.81 | 18.53 | 18.73 | 2,439,598 | +0.17(+0.89%) |
Jan 17, 2024 | 18.43 | 18.61 | 18.33 | 18.56 | 2,297,303 | +0.06(+0.32%) |
Jan 16, 2024 | 18.74 | 18.84 | 18.37 | 18.50 | 2,963,473 | -0.43(-2.26%) |
Jan 12, 2024 | 19.02 | 19.06 | 18.80 | 18.93 | 2,183,986 | +0.03(+0.15%) |
Jan 11, 2024 | 19.02 | 19.04 | 18.72 | 18.90 | 1,742,163 | -0.08(-0.41%) |
Jan 10, 2024 | 19.14 | 19.22 | 18.83 | 18.98 | 3,695,617 | -0.15(-0.76%) |
Jan 09, 2024 | 18.84 | 19.16 | 18.74 | 19.13 | 3,186,575 | +0.14(+0.72%) |
Jan 08, 2024 | 18.47 | 19.02 | 18.46 | 18.99 | 2,377,137 | +0.53(+2.84%) |
Jan 05, 2024 | 18.31 | 18.58 | 18.25 | 18.46 | 3,331,745 | +0.09(+0.48%) |
Jan 04, 2024 | 18.56 | 18.72 | 18.27 | 18.38 | 3,248,045 | -0.18(-1.00%) |
Jan 03, 2024 | 18.54 | 18.71 | 18.45 | 18.56 | 3,282,873 | -0.25(-1.34%) |