Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 20.52 | 20.79 | 20.43 | 20.49 | 320,377 | -0.09(-0.44%) |
Mar 27, 2024 | 19.90 | 20.61 | 19.75 | 20.58 | 324,225 | +0.78(+3.94%) |
Mar 26, 2024 | 19.86 | 19.95 | 19.73 | 19.80 | 553,210 | +0.00(+0.00%) |
Mar 25, 2024 | 19.56 | 19.88 | 19.53 | 19.80 | 265,711 | +0.31(+1.59%) |
Mar 22, 2024 | 19.82 | 19.82 | 19.37 | 19.49 | 301,183 | -0.29(-1.47%) |
Mar 21, 2024 | 19.68 | 20.01 | 19.61 | 19.78 | 333,232 | +0.28(+1.44%) |
Mar 20, 2024 | 18.65 | 19.76 | 18.65 | 19.50 | 276,588 | +0.75(+4.00%) |
Mar 19, 2024 | 18.58 | 18.83 | 18.55 | 18.75 | 250,748 | +0.09(+0.48%) |
Mar 18, 2024 | 18.62 | 19.02 | 18.41 | 18.66 | 374,226 | +0.01(+0.05%) |
Mar 15, 2024 | 18.22 | 18.90 | 18.22 | 18.65 | 2,789,815 | +0.36(+1.97%) |
Mar 14, 2024 | 19.08 | 19.25 | 18.08 | 18.29 | 716,685 | -0.94(-4.89%) |
Mar 13, 2024 | 19.39 | 19.65 | 19.05 | 19.23 | 555,375 | -0.10(-0.52%) |
Mar 12, 2024 | 20.15 | 20.15 | 19.23 | 19.33 | 508,821 | -0.97(-4.78%) |
Mar 11, 2024 | 20.27 | 20.41 | 20.04 | 20.30 | 385,509 | -0.22(-1.07%) |
Mar 08, 2024 | 20.64 | 20.69 | 20.37 | 20.52 | 231,084 | +0.21(+1.03%) |
Mar 07, 2024 | 20.72 | 20.90 | 20.10 | 20.31 | 378,980 | -0.15(-0.73%) |
Mar 06, 2024 | 20.39 | 20.83 | 19.75 | 20.46 | 273,723 | +0.08(+0.39%) |
Mar 05, 2024 | 19.48 | 20.49 | 19.46 | 20.38 | 317,850 | +0.77(+3.93%) |
Mar 04, 2024 | 19.75 | 20.02 | 19.33 | 19.61 | 310,900 | -0.13(-0.66%) |
Mar 01, 2024 | 19.52 | 19.81 | 18.96 | 19.74 | 365,974 | +0.11(+0.56%) |
Feb 29, 2024 | 19.93 | 20.23 | 19.55 | 19.63 | 235,471 | +0.16(+0.82%) |
Feb 28, 2024 | 19.60 | 19.84 | 19.41 | 19.47 | 372,760 | -0.32(-1.62%) |
Feb 27, 2024 | 20.04 | 20.16 | 19.73 | 19.79 | 262,814 | -0.10(-0.50%) |
Feb 26, 2024 | 20.13 | 20.37 | 19.73 | 19.89 | 306,972 | -0.33(-1.63%) |
Feb 23, 2024 | 20.08 | 20.62 | 19.93 | 20.22 | 400,827 | +0.06(+0.30%) |
Feb 22, 2024 | 20.17 | 20.38 | 20.00 | 20.16 | 233,714 | -0.12(-0.59%) |
Feb 21, 2024 | 20.32 | 20.46 | 20.04 | 20.28 | 261,009 | -0.15(-0.73%) |
Feb 20, 2024 | 20.20 | 20.59 | 20.00 | 20.43 | 484,165 | -0.09(-0.44%) |
Feb 16, 2024 | 20.73 | 21.05 | 20.48 | 20.52 | 486,172 | -0.47(-2.24%) |
Feb 15, 2024 | 20.40 | 21.07 | 20.26 | 20.99 | 586,483 | +0.81(+4.01%) |
Feb 14, 2024 | 20.38 | 20.54 | 19.83 | 20.18 | 818,731 | +0.14(+0.70%) |
Feb 13, 2024 | 19.73 | 20.23 | 19.60 | 20.04 | 929,508 | -0.59(-2.86%) |
Feb 12, 2024 | 20.21 | 20.96 | 20.21 | 20.63 | 520,240 | +0.42(+2.08%) |
Feb 09, 2024 | 19.84 | 20.34 | 19.50 | 20.21 | 573,446 | +0.43(+2.17%) |
Feb 08, 2024 | 19.59 | 19.99 | 19.54 | 19.78 | 544,081 | +0.04(+0.20%) |
Feb 07, 2024 | 19.81 | 19.81 | 19.18 | 19.74 | 492,739 | -0.04(-0.20%) |
Feb 06, 2024 | 19.65 | 19.98 | 19.59 | 19.78 | 481,398 | +0.05(+0.25%) |
Feb 05, 2024 | 19.60 | 20.02 | 19.41 | 19.73 | 376,560 | -0.23(-1.14%) |
Feb 02, 2024 | 19.65 | 20.08 | 19.64 | 19.96 | 398,124 | -0.24(-1.18%) |
Feb 01, 2024 | 20.99 | 21.18 | 19.53 | 20.20 | 423,541 | -0.60(-2.90%) |
Jan 31, 2024 | 21.48 | 21.84 | 20.74 | 20.80 | 429,319 | -1.24(-5.62%) |
Jan 30, 2024 | 22.03 | 22.24 | 21.91 | 22.04 | 341,388 | -0.08(-0.36%) |
Jan 29, 2024 | 21.74 | 22.14 | 21.40 | 22.12 | 461,969 | +0.45(+2.06%) |
Jan 26, 2024 | 21.31 | 21.79 | 20.91 | 21.67 | 630,359 | +0.59(+2.82%) |
Jan 25, 2024 | 22.03 | 22.18 | 20.76 | 21.08 | 546,042 | -0.60(-2.79%) |
Jan 24, 2024 | 20.67 | 21.99 | 20.66 | 21.68 | 724,284 | -0.55(-2.49%) |
Jan 23, 2024 | 22.83 | 22.83 | 22.06 | 22.23 | 971,559 | -0.40(-1.75%) |
Jan 22, 2024 | 21.85 | 22.63 | 21.85 | 22.63 | 323,634 | +1.10(+5.10%) |
Jan 19, 2024 | 21.19 | 21.90 | 20.98 | 21.53 | 632,825 | +0.46(+2.16%) |
Jan 18, 2024 | 21.17 | 21.25 | 20.74 | 21.08 | 569,393 | +0.09(+0.42%) |
Jan 17, 2024 | 20.83 | 21.37 | 20.71 | 20.99 | 230,751 | -0.30(-1.40%) |
Jan 16, 2024 | 21.37 | 21.67 | 21.16 | 21.28 | 171,301 | -0.57(-2.63%) |
Jan 12, 2024 | 22.38 | 22.53 | 21.62 | 21.86 | 136,829 | -0.28(-1.25%) |
Jan 11, 2024 | 21.97 | 22.18 | 21.55 | 22.14 | 510,125 | -0.10(-0.45%) |
Jan 10, 2024 | 22.00 | 22.24 | 20.77 | 22.23 | 185,321 | +0.06(+0.27%) |
Jan 09, 2024 | 22.36 | 22.46 | 22.12 | 22.18 | 156,401 | -0.54(-2.40%) |
Jan 08, 2024 | 22.29 | 22.75 | 22.22 | 22.72 | 234,132 | +0.38(+1.68%) |
Jan 05, 2024 | 22.34 | 22.82 | 22.25 | 22.34 | 346,762 | -0.23(-1.01%) |
Jan 04, 2024 | 22.58 | 22.79 | 22.44 | 22.57 | 183,742 | +0.08(+0.35%) |
Jan 03, 2024 | 23.00 | 23.03 | 22.35 | 22.49 | 306,310 | -0.66(-2.86%) |