Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 20.25 | 20.40 | 20.02 | 20.05 | 353,019 | -0.14(-0.69%) |
Mar 27, 2024 | 19.98 | 20.25 | 19.91 | 20.19 | 366,958 | +0.22(+1.10%) |
Mar 26, 2024 | 20.00 | 20.10 | 19.81 | 19.97 | 336,225 | +0.15(+0.76%) |
Mar 25, 2024 | 19.78 | 19.98 | 19.73 | 19.82 | 160,055 | +0.11(+0.56%) |
Mar 22, 2024 | 19.96 | 20.06 | 19.65 | 19.71 | 253,143 | -0.28(-1.40%) |
Mar 21, 2024 | 19.80 | 20.18 | 19.80 | 19.99 | 255,055 | +0.03(+0.15%) |
Mar 20, 2024 | 19.77 | 20.02 | 19.67 | 19.96 | 309,625 | +0.07(+0.35%) |
Mar 19, 2024 | 19.78 | 19.91 | 19.71 | 19.89 | 220,731 | +0.18(+0.91%) |
Mar 18, 2024 | 19.70 | 19.75 | 19.45 | 19.71 | 299,864 | -0.05(-0.25%) |
Mar 15, 2024 | 19.79 | 19.94 | 19.45 | 19.76 | 436,010 | +0.11(+0.56%) |
Mar 14, 2024 | 19.37 | 19.65 | 19.28 | 19.65 | 410,709 | +0.48(+2.50%) |
Mar 13, 2024 | 19.80 | 19.84 | 19.16 | 19.17 | 382,745 | -0.44(-2.24%) |
Mar 12, 2024 | 20.03 | 20.03 | 19.52 | 19.61 | 340,157 | -0.32(-1.61%) |
Mar 11, 2024 | 20.00 | 20.00 | 19.68 | 19.93 | 623,187 | +0.02(+0.13%) |
Mar 08, 2024 | 19.85 | 19.96 | 19.76 | 19.91 | 322,841 | +0.16(+0.78%) |
Mar 07, 2024 | 19.33 | 19.82 | 19.28 | 19.75 | 330,737 | +0.47(+2.44%) |
Mar 06, 2024 | 19.07 | 19.32 | 19.02 | 19.28 | 423,339 | +0.33(+1.74%) |
Mar 05, 2024 | 18.33 | 19.05 | 18.32 | 18.95 | 700,303 | +0.55(+2.99%) |
Mar 04, 2024 | 18.84 | 18.97 | 18.39 | 18.40 | 574,181 | -0.41(-2.18%) |
Mar 01, 2024 | 19.12 | 19.25 | 18.78 | 18.81 | 432,541 | -0.19(-1.00%) |
Feb 29, 2024 | 19.20 | 19.25 | 18.96 | 19.00 | 300,889 | +0.03(+0.16%) |
Feb 28, 2024 | 19.11 | 19.12 | 18.83 | 18.97 | 686,969 | -0.01(-0.05%) |
Feb 27, 2024 | 18.89 | 19.22 | 18.88 | 18.98 | 377,586 | +0.08(+0.42%) |
Feb 26, 2024 | 19.00 | 19.14 | 18.90 | 18.90 | 355,825 | -0.10(-0.53%) |
Feb 23, 2024 | 19.21 | 19.25 | 18.96 | 19.00 | 358,563 | -0.20(-1.04%) |
Feb 22, 2024 | 19.09 | 19.41 | 19.09 | 19.20 | 340,207 | -0.04(-0.21%) |
Feb 21, 2024 | 18.99 | 19.46 | 18.99 | 19.24 | 563,772 | +0.35(+1.85%) |
Feb 20, 2024 | 19.54 | 19.66 | 18.86 | 18.89 | 780,240 | -0.54(-2.80%) |
Feb 16, 2024 | 19.50 | 19.62 | 19.36 | 19.43 | 432,091 | -0.17(-0.84%) |
Feb 15, 2024 | 19.64 | 19.92 | 19.46 | 19.60 | 658,738 | -0.15(-0.76%) |
Feb 14, 2024 | 19.96 | 19.99 | 19.66 | 19.75 | 696,421 | -0.15(-0.75%) |
Feb 13, 2024 | 19.98 | 20.05 | 19.68 | 19.90 | 323,578 | -0.08(-0.40%) |
Feb 12, 2024 | 19.42 | 20.06 | 19.39 | 19.98 | 547,385 | +0.56(+2.88%) |
Feb 09, 2024 | 19.75 | 19.90 | 19.37 | 19.42 | 544,307 | -0.43(-2.17%) |
Feb 08, 2024 | 20.04 | 20.05 | 19.74 | 19.85 | 504,982 | -0.30(-1.49%) |
Feb 07, 2024 | 19.78 | 20.30 | 19.78 | 20.15 | 573,242 | +0.31(+1.56%) |
Feb 06, 2024 | 20.50 | 20.55 | 19.69 | 19.84 | 905,574 | -0.66(-3.22%) |
Feb 05, 2024 | 20.62 | 20.68 | 20.42 | 20.50 | 849,525 | -0.08(-0.38%) |
Feb 02, 2024 | 20.64 | 20.79 | 20.46 | 20.58 | 700,051 | +0.04(+0.19%) |
Feb 01, 2024 | 20.51 | 20.79 | 20.35 | 20.54 | 659,547 | +0.22(+1.09%) |
Jan 31, 2024 | 20.58 | 20.77 | 20.26 | 20.32 | 435,466 | -0.22(-1.08%) |
Jan 30, 2024 | 19.97 | 20.55 | 19.70 | 20.54 | 990,075 | +0.65(+3.26%) |
Jan 29, 2024 | 20.85 | 20.85 | 19.34 | 19.89 | 1,725,978 | -1.16(-5.51%) |
Jan 26, 2024 | 21.42 | 21.56 | 20.93 | 21.05 | 815,292 | -0.36(-1.69%) |
Jan 25, 2024 | 21.68 | 21.68 | 21.32 | 21.41 | 479,226 | -0.03(-0.16%) |
Jan 24, 2024 | 21.47 | 21.72 | 21.40 | 21.45 | 356,754 | +0.06(+0.27%) |
Jan 23, 2024 | 21.39 | 21.52 | 21.28 | 21.39 | 323,272 | -0.03(-0.14%) |
Jan 22, 2024 | 21.52 | 21.71 | 21.27 | 21.42 | 541,728 | +0.05(+0.23%) |
Jan 19, 2024 | 21.28 | 21.76 | 21.15 | 21.37 | 542,551 | +0.03(+0.14%) |
Jan 18, 2024 | 21.29 | 21.60 | 21.18 | 21.34 | 399,081 | +0.15(+0.68%) |
Jan 17, 2024 | 20.98 | 21.31 | 20.94 | 21.20 | 427,161 | +0.23(+1.11%) |
Jan 16, 2024 | 21.64 | 21.66 | 20.79 | 20.96 | 636,626 | -0.47(-2.21%) |
Jan 12, 2024 | 21.52 | 21.64 | 21.30 | 21.44 | 397,791 | +0.03(+0.14%) |
Jan 11, 2024 | 21.39 | 21.46 | 21.19 | 21.41 | 308,881 | +0.16(+0.77%) |
Jan 10, 2024 | 21.27 | 21.36 | 20.76 | 21.24 | 540,097 | +0.02(+0.09%) |
Jan 09, 2024 | 21.22 | 21.39 | 20.85 | 21.23 | 445,111 | +0.39(+1.86%) |
Jan 08, 2024 | 21.00 | 21.00 | 20.36 | 20.84 | 375,404 | -0.10(-0.46%) |
Jan 05, 2024 | 20.74 | 20.96 | 20.62 | 20.94 | 247,154 | +0.35(+1.69%) |
Jan 04, 2024 | 20.86 | 21.27 | 20.58 | 20.59 | 433,976 | -0.18(-0.88%) |
Jan 03, 2024 | 20.46 | 21.14 | 20.41 | 20.77 | 408,382 | +0.31(+1.51%) |