Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.32 | 19.63 | 19.61 | 19.76 | 1,059,919 | +0.36(+1.86%) |
Mar 27, 2024 | 18.11 | 19.43 | 18.02 | 19.40 | 1,663,259 | +1.42(+7.90%) |
Mar 26, 2024 | 18.32 | 18.44 | 17.96 | 17.98 | 841,542 | -0.38(-2.07%) |
Mar 25, 2024 | 18.12 | 18.68 | 17.84 | 18.36 | 1,550,924 | +0.18(+0.99%) |
Mar 22, 2024 | 18.80 | 18.82 | 18.17 | 18.18 | 1,680,433 | -0.64(-3.40%) |
Mar 21, 2024 | 19.49 | 19.64 | 18.80 | 18.82 | 1,597,414 | -0.43(-2.23%) |
Mar 20, 2024 | 18.67 | 19.46 | 18.52 | 19.25 | 1,520,176 | +0.54(+2.89%) |
Mar 19, 2024 | 19.07 | 19.11 | 18.64 | 18.71 | 1,368,322 | -0.43(-2.25%) |
Mar 18, 2024 | 19.67 | 19.92 | 18.94 | 19.14 | 1,532,267 | -0.30(-1.54%) |
Mar 15, 2024 | 19.35 | 20.51 | 19.23 | 19.44 | 2,093,460 | +0.06(+0.31%) |
Mar 14, 2024 | 19.83 | 20.58 | 18.83 | 19.38 | 1,982,821 | -0.18(-0.92%) |
Mar 13, 2024 | 19.88 | 20.61 | 19.41 | 19.56 | 1,742,390 | -0.66(-3.26%) |
Mar 12, 2024 | 20.60 | 20.83 | 20.03 | 20.22 | 1,048,297 | -0.37(-1.80%) |
Mar 11, 2024 | 20.66 | 21.35 | 20.45 | 20.59 | 1,063,836 | -0.04(-0.19%) |
Mar 08, 2024 | 20.92 | 21.25 | 20.48 | 20.63 | 1,053,902 | -0.13(-0.63%) |
Mar 07, 2024 | 20.43 | 20.92 | 20.16 | 20.76 | 1,625,036 | +0.41(+2.01%) |
Mar 06, 2024 | 19.95 | 20.40 | 19.77 | 20.35 | 1,016,652 | +0.69(+3.51%) |
Mar 05, 2024 | 20.03 | 20.19 | 19.60 | 19.66 | 1,077,272 | -0.63(-3.10%) |
Mar 04, 2024 | 21.29 | 21.29 | 19.83 | 20.29 | 1,314,585 | -0.68(-3.24%) |
Mar 01, 2024 | 21.07 | 21.68 | 20.82 | 20.97 | 1,274,240 | -0.12(-0.57%) |
Feb 29, 2024 | 21.37 | 21.99 | 21.02 | 21.09 | 923,358 | +0.26(+1.25%) |
Feb 28, 2024 | 21.50 | 21.76 | 20.83 | 20.83 | 773,242 | -0.77(-3.56%) |
Feb 27, 2024 | 21.46 | 21.77 | 21.11 | 21.60 | 897,273 | +0.47(+2.22%) |
Feb 26, 2024 | 21.13 | 21.70 | 20.90 | 21.13 | 627,126 | -0.04(-0.19%) |
Feb 23, 2024 | 21.41 | 21.60 | 20.93 | 21.17 | 639,511 | -0.20(-0.94%) |
Feb 22, 2024 | 22.48 | 22.48 | 21.36 | 21.37 | 834,296 | -0.96(-4.30%) |
Feb 21, 2024 | 22.23 | 22.59 | 21.98 | 22.33 | 615,412 | -0.51(-2.23%) |
Feb 20, 2024 | 22.94 | 22.95 | 22.32 | 22.84 | 743,081 | -0.10(-0.44%) |
Feb 16, 2024 | 23.37 | 23.62 | 22.94 | 22.94 | 893,864 | -0.87(-3.65%) |
Feb 15, 2024 | 23.50 | 23.95 | 23.11 | 23.81 | 986,814 | +0.60(+2.59%) |
Feb 14, 2024 | 22.55 | 23.21 | 22.05 | 23.21 | 1,246,928 | +1.32(+6.03%) |
Feb 13, 2024 | 22.45 | 22.83 | 21.80 | 21.89 | 1,168,038 | -1.71(-7.25%) |
Feb 12, 2024 | 23.00 | 24.32 | 22.90 | 23.60 | 1,309,427 | +0.69(+3.01%) |
Feb 09, 2024 | 22.12 | 22.99 | 21.91 | 22.91 | 1,138,635 | +0.84(+3.81%) |
Feb 08, 2024 | 22.10 | 22.38 | 21.74 | 22.07 | 737,700 | +0.00(+0.00%) |
Feb 07, 2024 | 21.88 | 22.35 | 21.28 | 22.07 | 1,308,397 | +0.79(+3.71%) |
Feb 06, 2024 | 20.65 | 21.32 | 20.60 | 21.28 | 775,156 | +0.49(+2.36%) |
Feb 05, 2024 | 21.50 | 21.50 | 20.60 | 20.79 | 1,417,846 | -1.19(-5.41%) |
Feb 02, 2024 | 22.36 | 22.48 | 21.62 | 21.98 | 1,531,584 | -0.94(-4.10%) |
Feb 01, 2024 | 22.51 | 23.03 | 22.18 | 22.92 | 934,481 | +0.82(+3.71%) |
Jan 31, 2024 | 22.41 | 23.38 | 22.08 | 22.10 | 1,060,310 | -0.36(-1.60%) |
Jan 30, 2024 | 22.58 | 22.85 | 22.11 | 22.46 | 884,671 | -0.39(-1.71%) |
Jan 29, 2024 | 22.70 | 22.94 | 22.03 | 22.85 | 919,409 | -0.12(-0.52%) |
Jan 26, 2024 | 23.27 | 23.59 | 22.57 | 22.97 | 900,610 | -0.35(-1.50%) |
Jan 25, 2024 | 23.75 | 23.85 | 22.82 | 23.32 | 908,652 | -0.17(-0.72%) |
Jan 24, 2024 | 24.46 | 24.97 | 23.11 | 23.49 | 1,840,695 | -0.55(-2.29%) |
Jan 23, 2024 | 23.45 | 25.43 | 22.93 | 24.04 | 4,918,479 | +2.99(+14.20%) |
Jan 22, 2024 | 20.50 | 21.39 | 20.09 | 21.05 | 1,996,438 | +1.21(+6.10%) |
Jan 19, 2024 | 20.10 | 20.35 | 19.29 | 19.84 | 2,472,608 | -0.11(-0.55%) |
Jan 18, 2024 | 21.02 | 21.02 | 19.70 | 19.95 | 2,030,323 | -0.72(-3.48%) |
Jan 17, 2024 | 21.12 | 21.35 | 20.59 | 20.67 | 1,616,559 | -0.99(-4.57%) |
Jan 16, 2024 | 22.00 | 22.22 | 21.25 | 21.66 | 1,592,548 | -0.68(-3.04%) |
Jan 12, 2024 | 23.26 | 23.38 | 22.25 | 22.34 | 1,034,665 | -0.77(-3.33%) |
Jan 11, 2024 | 23.39 | 23.68 | 22.28 | 23.11 | 1,346,967 | -0.45(-1.91%) |
Jan 10, 2024 | 24.30 | 24.30 | 23.44 | 23.56 | 750,850 | -0.79(-3.22%) |
Jan 09, 2024 | 23.89 | 24.79 | 23.60 | 24.34 | 642,413 | +0.13(+0.56%) |
Jan 08, 2024 | 23.80 | 24.70 | 23.60 | 24.21 | 1,077,923 | +0.40(+1.68%) |
Jan 05, 2024 | 24.10 | 24.38 | 23.67 | 23.81 | 867,475 | -0.59(-2.42%) |
Jan 04, 2024 | 24.85 | 25.17 | 24.23 | 24.40 | 722,797 | -0.80(-3.17%) |
Jan 03, 2024 | 24.98 | 25.53 | 24.30 | 25.20 | 611,338 | -0.54(-2.10%) |