Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 22.27 | 22.39 | 21.83 | 22.20 | 1,857,509 | +0.21(+0.95%) |
Mar 27, 2024 | 21.42 | 22.14 | 21.37 | 21.99 | 1,356,795 | +0.60(+2.81%) |
Mar 26, 2024 | 21.91 | 21.91 | 21.23 | 21.39 | 1,971,789 | +0.05(+0.23%) |
Mar 25, 2024 | 21.29 | 21.99 | 21.27 | 21.34 | 2,350,784 | +0.26(+1.23%) |
Mar 22, 2024 | 20.58 | 21.29 | 20.46 | 21.08 | 1,851,623 | -0.08(-0.38%) |
Mar 21, 2024 | 21.50 | 21.81 | 20.84 | 21.16 | 2,785,409 | -0.11(-0.52%) |
Mar 20, 2024 | 20.41 | 21.56 | 20.30 | 21.27 | 3,286,934 | +1.00(+4.93%) |
Mar 19, 2024 | 20.51 | 20.70 | 20.05 | 20.27 | 2,556,660 | -0.90(-4.25%) |
Mar 18, 2024 | 21.36 | 21.44 | 20.79 | 21.17 | 2,395,218 | -0.84(-3.82%) |
Mar 15, 2024 | 22.38 | 22.50 | 21.98 | 22.01 | 3,123,334 | -0.17(-0.77%) |
Mar 14, 2024 | 22.27 | 22.37 | 21.83 | 22.18 | 2,112,778 | -0.50(-2.20%) |
Mar 13, 2024 | 22.02 | 23.01 | 21.99 | 22.68 | 1,926,816 | +0.69(+3.16%) |
Mar 12, 2024 | 21.77 | 22.09 | 21.53 | 21.99 | 2,290,927 | -0.67(-2.98%) |
Mar 11, 2024 | 22.04 | 22.89 | 22.04 | 22.66 | 2,282,832 | +0.49(+2.19%) |
Mar 08, 2024 | 22.09 | 22.24 | 21.70 | 22.17 | 2,641,819 | +0.23(+1.04%) |
Mar 07, 2024 | 22.01 | 22.23 | 21.77 | 21.95 | 2,266,292 | +0.16(+0.73%) |
Mar 06, 2024 | 21.39 | 21.85 | 21.07 | 21.79 | 3,245,441 | +0.34(+1.57%) |
Mar 05, 2024 | 21.82 | 21.85 | 21.25 | 21.45 | 4,719,182 | +0.52(+2.46%) |
Mar 04, 2024 | 20.28 | 20.94 | 20.06 | 20.93 | 3,393,616 | +1.60(+8.26%) |
Mar 01, 2024 | 18.71 | 19.38 | 18.53 | 19.34 | 2,126,989 | +0.88(+4.78%) |
Feb 29, 2024 | 18.55 | 18.74 | 18.22 | 18.46 | 2,186,133 | +0.60(+3.33%) |
Feb 28, 2024 | 18.15 | 18.26 | 17.80 | 17.86 | 1,463,427 | -0.29(-1.58%) |
Feb 27, 2024 | 18.50 | 18.63 | 18.14 | 18.15 | 1,969,483 | -0.22(-1.19%) |
Feb 26, 2024 | 18.33 | 18.50 | 18.06 | 18.37 | 2,576,589 | +0.19(+1.04%) |
Feb 23, 2024 | 18.07 | 18.31 | 17.48 | 18.18 | 4,404,432 | +1.30(+7.70%) |
Feb 22, 2024 | 17.36 | 17.45 | 16.87 | 16.88 | 2,001,079 | -0.68(-3.90%) |
Feb 21, 2024 | 17.52 | 17.56 | 17.24 | 17.56 | 1,309,522 | -0.05(-0.28%) |
Feb 20, 2024 | 18.18 | 18.18 | 17.52 | 17.61 | 2,378,889 | +0.43(+2.48%) |
Feb 16, 2024 | 16.87 | 17.37 | 16.79 | 17.19 | 1,549,222 | +0.30(+1.76%) |
Feb 15, 2024 | 16.79 | 17.25 | 16.68 | 16.89 | 1,917,244 | +0.35(+2.10%) |
Feb 14, 2024 | 16.53 | 16.58 | 16.35 | 16.54 | 2,057,666 | -0.18(-1.07%) |
Feb 13, 2024 | 16.90 | 17.02 | 16.64 | 16.72 | 1,677,688 | -0.81(-4.64%) |
Feb 12, 2024 | 17.07 | 17.67 | 17.04 | 17.53 | 1,245,959 | +0.30(+1.73%) |
Feb 09, 2024 | 17.57 | 17.71 | 17.24 | 17.24 | 1,374,850 | -0.47(-2.63%) |
Feb 08, 2024 | 17.56 | 17.73 | 17.52 | 17.70 | 950,211 | +0.01(+0.06%) |
Feb 07, 2024 | 17.83 | 17.93 | 17.67 | 17.69 | 1,203,403 | -0.14(-0.78%) |
Feb 06, 2024 | 17.73 | 17.91 | 17.66 | 17.83 | 876,848 | +0.25(+1.41%) |
Feb 05, 2024 | 17.49 | 17.71 | 17.42 | 17.58 | 821,437 | -0.32(-1.77%) |
Feb 02, 2024 | 18.13 | 18.25 | 17.70 | 17.90 | 2,138,569 | -0.64(-3.48%) |
Feb 01, 2024 | 17.95 | 18.70 | 17.88 | 18.54 | 2,943,891 | +1.07(+6.13%) |
Jan 31, 2024 | 17.74 | 18.01 | 17.31 | 17.47 | 1,630,903 | -0.13(-0.73%) |
Jan 30, 2024 | 17.91 | 18.00 | 17.46 | 17.60 | 1,192,241 | -0.08(-0.45%) |
Jan 29, 2024 | 17.66 | 17.70 | 17.39 | 17.68 | 1,164,030 | +0.34(+1.94%) |
Jan 26, 2024 | 17.51 | 17.68 | 17.31 | 17.34 | 1,057,096 | -0.03(-0.17%) |
Jan 25, 2024 | 17.30 | 17.37 | 17.11 | 17.37 | 1,207,390 | +0.39(+2.28%) |
Jan 24, 2024 | 17.80 | 17.80 | 16.97 | 16.99 | 3,446,495 | +0.28(+1.66%) |
Jan 23, 2024 | 16.47 | 16.73 | 16.28 | 16.71 | 2,423,284 | +0.70(+4.40%) |
Jan 22, 2024 | 15.78 | 16.13 | 15.67 | 16.01 | 1,113,613 | -0.09(-0.55%) |
Jan 19, 2024 | 16.05 | 16.18 | 15.91 | 16.10 | 1,522,477 | -0.07(-0.43%) |
Jan 18, 2024 | 16.24 | 16.29 | 15.96 | 16.16 | 1,292,770 | +0.07(+0.43%) |
Jan 17, 2024 | 16.09 | 16.18 | 15.82 | 16.10 | 1,722,569 | -0.26(-1.58%) |
Jan 16, 2024 | 17.05 | 17.05 | 16.32 | 16.35 | 3,203,687 | -0.97(-5.61%) |
Jan 12, 2024 | 17.38 | 17.74 | 17.19 | 17.32 | 2,017,517 | +0.61(+3.68%) |
Jan 11, 2024 | 16.95 | 17.03 | 16.58 | 16.71 | 1,216,139 | -0.20(-1.17%) |
Jan 10, 2024 | 16.94 | 17.01 | 16.79 | 16.91 | 1,350,603 | -0.13(-0.76%) |
Jan 09, 2024 | 17.28 | 17.30 | 16.99 | 17.04 | 1,301,461 | -0.32(-1.83%) |
Jan 08, 2024 | 17.18 | 17.44 | 17.08 | 17.35 | 1,082,633 | -0.18(-1.02%) |
Jan 05, 2024 | 17.34 | 17.80 | 17.29 | 17.53 | 1,611,188 | -0.06(-0.34%) |
Jan 04, 2024 | 17.71 | 17.75 | 17.39 | 17.59 | 1,437,733 | -0.16(-0.89%) |
Jan 03, 2024 | 17.52 | 17.94 | 17.46 | 17.75 | 1,729,660 | -0.34(-1.86%) |