Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.17 | 21.64 | 20.89 | 21.33 | 867,490 | +0.16(+0.76%) |
Mar 27, 2024 | 20.44 | 21.23 | 20.27 | 21.17 | 654,368 | +0.75(+3.67%) |
Mar 26, 2024 | 21.40 | 21.60 | 20.38 | 20.42 | 778,339 | -0.57(-2.72%) |
Mar 25, 2024 | 21.45 | 21.96 | 20.93 | 20.99 | 482,552 | -0.41(-1.92%) |
Mar 22, 2024 | 21.73 | 21.89 | 21.33 | 21.40 | 1,112,373 | +0.05(+0.23%) |
Mar 21, 2024 | 22.14 | 22.82 | 21.27 | 21.35 | 795,903 | -0.59(-2.69%) |
Mar 20, 2024 | 21.25 | 22.25 | 21.25 | 21.94 | 837,015 | +0.25(+1.15%) |
Mar 19, 2024 | 20.99 | 21.76 | 20.65 | 21.69 | 1,067,179 | +0.65(+3.09%) |
Mar 18, 2024 | 22.22 | 22.22 | 20.90 | 21.04 | 1,014,156 | -1.30(-5.82%) |
Mar 15, 2024 | 21.94 | 22.97 | 21.92 | 22.34 | 3,345,487 | +0.36(+1.64%) |
Mar 14, 2024 | 22.54 | 22.76 | 21.72 | 21.98 | 1,170,025 | -0.85(-3.72%) |
Mar 13, 2024 | 22.35 | 23.02 | 22.35 | 22.83 | 685,927 | +0.52(+2.33%) |
Mar 12, 2024 | 22.74 | 22.93 | 21.55 | 22.31 | 1,144,747 | -0.51(-2.23%) |
Mar 11, 2024 | 23.53 | 24.17 | 22.78 | 22.82 | 1,200,302 | -0.71(-3.02%) |
Mar 08, 2024 | 22.64 | 23.66 | 22.37 | 23.53 | 1,192,050 | +1.27(+5.71%) |
Mar 07, 2024 | 23.09 | 23.75 | 21.87 | 22.26 | 1,827,117 | -0.44(-1.94%) |
Mar 06, 2024 | 21.31 | 23.13 | 21.07 | 22.70 | 1,577,633 | +1.66(+7.89%) |
Mar 05, 2024 | 21.17 | 21.51 | 20.74 | 21.04 | 471,668 | -0.27(-1.27%) |
Mar 04, 2024 | 21.73 | 21.77 | 21.08 | 21.31 | 523,808 | -0.28(-1.30%) |
Mar 01, 2024 | 21.13 | 21.96 | 21.07 | 21.59 | 788,497 | +0.51(+2.42%) |
Feb 29, 2024 | 21.71 | 21.95 | 20.73 | 21.08 | 698,056 | -0.30(-1.40%) |
Feb 28, 2024 | 21.75 | 22.53 | 21.34 | 21.38 | 1,696,887 | -0.38(-1.75%) |
Feb 27, 2024 | 20.89 | 21.93 | 20.63 | 21.76 | 1,102,453 | +1.02(+4.92%) |
Feb 26, 2024 | 20.22 | 21.03 | 20.22 | 20.74 | 543,294 | +0.49(+2.42%) |
Feb 23, 2024 | 19.71 | 20.69 | 19.58 | 20.25 | 572,569 | +0.66(+3.37%) |
Feb 22, 2024 | 20.21 | 20.28 | 19.26 | 19.59 | 796,439 | -0.40(-2.00%) |
Feb 21, 2024 | 20.06 | 20.39 | 19.55 | 19.99 | 563,700 | -0.29(-1.43%) |
Feb 20, 2024 | 20.50 | 21.89 | 19.47 | 20.28 | 1,864,704 | -0.34(-1.65%) |
Feb 16, 2024 | 20.41 | 20.64 | 20.07 | 20.62 | 638,821 | +0.11(+0.54%) |
Feb 15, 2024 | 19.77 | 20.63 | 19.77 | 20.51 | 730,464 | +0.78(+3.95%) |
Feb 14, 2024 | 19.91 | 20.06 | 19.43 | 19.73 | 614,575 | +0.24(+1.23%) |
Feb 13, 2024 | 19.74 | 20.01 | 19.18 | 19.49 | 923,963 | -0.91(-4.46%) |
Feb 12, 2024 | 19.87 | 20.53 | 19.86 | 20.40 | 1,012,568 | +0.43(+2.15%) |
Feb 09, 2024 | 20.49 | 21.00 | 19.88 | 19.97 | 771,150 | -0.36(-1.77%) |
Feb 08, 2024 | 20.03 | 20.61 | 19.96 | 20.33 | 1,412,631 | -0.03(-0.15%) |
Feb 07, 2024 | 21.03 | 21.03 | 20.33 | 20.36 | 530,787 | -0.61(-2.91%) |
Feb 06, 2024 | 20.53 | 21.08 | 20.26 | 20.97 | 594,125 | +0.42(+2.04%) |
Feb 05, 2024 | 20.88 | 20.96 | 20.05 | 20.55 | 939,104 | -0.58(-2.74%) |
Feb 02, 2024 | 20.98 | 21.45 | 20.67 | 21.13 | 991,814 | +0.11(+0.52%) |
Feb 01, 2024 | 20.36 | 21.22 | 19.91 | 21.02 | 1,170,923 | +0.88(+4.37%) |
Jan 31, 2024 | 21.12 | 21.66 | 19.98 | 20.14 | 1,898,533 | -0.71(-3.41%) |
Jan 30, 2024 | 18.50 | 22.92 | 18.24 | 20.85 | 11,211,238 | +2.25(+12.10%) |
Jan 29, 2024 | 17.75 | 18.72 | 17.45 | 18.60 | 1,571,988 | +0.62(+3.45%) |
Jan 26, 2024 | 18.94 | 19.17 | 17.90 | 17.98 | 1,802,214 | -0.75(-4.00%) |
Jan 25, 2024 | 19.90 | 20.21 | 18.66 | 18.73 | 3,287,601 | -0.88(-4.49%) |
Jan 24, 2024 | 18.40 | 21.40 | 17.81 | 19.61 | 16,107,717 | +6.19(+46.13%) |
Jan 23, 2024 | 14.27 | 14.60 | 13.29 | 13.42 | 799,140 | -0.58(-4.14%) |
Jan 22, 2024 | 14.79 | 14.93 | 13.81 | 14.00 | 1,165,669 | -0.69(-4.70%) |
Jan 19, 2024 | 14.52 | 14.79 | 14.28 | 14.69 | 474,005 | +0.14(+0.96%) |
Jan 18, 2024 | 14.83 | 14.84 | 14.21 | 14.55 | 578,241 | -0.21(-1.42%) |
Jan 17, 2024 | 14.85 | 15.07 | 14.48 | 14.76 | 859,957 | -0.41(-2.70%) |
Jan 16, 2024 | 15.19 | 15.36 | 14.83 | 15.17 | 903,846 | -0.20(-1.30%) |
Jan 12, 2024 | 15.73 | 15.96 | 15.33 | 15.37 | 744,763 | -0.11(-0.71%) |
Jan 11, 2024 | 14.87 | 15.80 | 14.78 | 15.48 | 1,608,904 | +0.39(+2.58%) |
Jan 10, 2024 | 14.83 | 15.22 | 14.57 | 15.09 | 528,981 | +0.22(+1.48%) |
Jan 09, 2024 | 15.08 | 15.08 | 14.67 | 14.87 | 1,437,928 | -0.45(-2.94%) |
Jan 08, 2024 | 14.81 | 15.46 | 14.81 | 15.32 | 1,491,637 | +0.32(+2.13%) |
Jan 05, 2024 | 15.49 | 15.53 | 14.99 | 15.00 | 575,518 | -0.63(-4.03%) |
Jan 04, 2024 | 14.97 | 15.86 | 14.97 | 15.63 | 1,539,369 | +0.57(+3.78%) |
Jan 03, 2024 | 15.46 | 15.46 | 14.85 | 15.06 | 1,087,122 | -0.30(-1.95%) |