Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.56 | 21.90 | 21.54 | 21.66 | 11,618 | +0.22(+1.03%) |
Mar 27, 2024 | 21.55 | 21.80 | 21.36 | 21.44 | 23,184 | +0.10(+0.47%) |
Mar 26, 2024 | 21.38 | 21.73 | 20.94 | 21.34 | 16,584 | +0.07(+0.33%) |
Mar 25, 2024 | 21.69 | 21.95 | 21.24 | 21.27 | 17,226 | -0.16(-0.75%) |
Mar 22, 2024 | 20.99 | 22.01 | 20.82 | 21.43 | 36,759 | +0.38(+1.81%) |
Mar 21, 2024 | 21.00 | 21.32 | 20.76 | 21.05 | 20,554 | +0.05(+0.24%) |
Mar 20, 2024 | 20.73 | 21.23 | 20.67 | 21.00 | 21,166 | +0.50(+2.44%) |
Mar 19, 2024 | 20.54 | 21.06 | 20.01 | 20.50 | 18,918 | +0.05(+0.24%) |
Mar 18, 2024 | 21.39 | 21.50 | 20.45 | 20.45 | 32,117 | -0.78(-3.67%) |
Mar 15, 2024 | 20.50 | 21.46 | 20.50 | 21.23 | 82,474 | +0.54(+2.61%) |
Mar 14, 2024 | 21.40 | 21.40 | 20.00 | 20.69 | 23,759 | -0.71(-3.32%) |
Mar 13, 2024 | 21.28 | 21.54 | 21.05 | 21.40 | 27,920 | +0.39(+1.86%) |
Mar 12, 2024 | 20.73 | 21.50 | 20.56 | 21.01 | 43,802 | +0.41(+1.99%) |
Mar 11, 2024 | 19.89 | 20.70 | 19.89 | 20.60 | 17,992 | +0.67(+3.36%) |
Mar 08, 2024 | 20.28 | 20.28 | 19.78 | 19.93 | 9,504 | -0.04(-0.20%) |
Mar 07, 2024 | 20.02 | 20.43 | 19.50 | 19.97 | 22,393 | +0.11(+0.55%) |
Mar 06, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 4,485 | +0.10(+0.51%) |
Mar 05, 2024 | 20.06 | 20.06 | 19.57 | 19.76 | 16,055 | -0.13(-0.65%) |
Mar 04, 2024 | 19.64 | 20.20 | 19.63 | 19.89 | 15,460 | +0.24(+1.22%) |
Mar 01, 2024 | 19.36 | 19.82 | 19.13 | 19.65 | 13,043 | +0.08(+0.41%) |
Feb 29, 2024 | 19.58 | 19.78 | 19.35 | 19.57 | 7,896 | +0.31(+1.61%) |
Feb 28, 2024 | 19.12 | 19.46 | 19.12 | 19.26 | 6,506 | -0.13(-0.67%) |
Feb 27, 2024 | 19.46 | 19.61 | 19.23 | 19.39 | 13,812 | -0.07(-0.36%) |
Feb 26, 2024 | 19.77 | 19.77 | 19.15 | 19.46 | 16,033 | -0.34(-1.72%) |
Feb 23, 2024 | 19.72 | 19.90 | 19.48 | 19.80 | 6,378 | +0.28(+1.43%) |
Feb 22, 2024 | 19.35 | 19.84 | 19.35 | 19.52 | 7,983 | +0.00(+0.00%) |
Feb 21, 2024 | 19.30 | 19.55 | 18.90 | 19.52 | 18,206 | +0.19(+0.98%) |
Feb 20, 2024 | 19.78 | 20.13 | 19.26 | 19.33 | 18,921 | -0.61(-3.06%) |
Feb 16, 2024 | 20.74 | 20.74 | 19.94 | 19.94 | 15,955 | -0.70(-3.39%) |
Feb 15, 2024 | 19.55 | 20.83 | 19.50 | 20.64 | 20,186 | +0.92(+4.67%) |
Feb 14, 2024 | 18.74 | 19.97 | 18.74 | 19.72 | 38,615 | +1.02(+5.45%) |
Feb 13, 2024 | 20.10 | 20.27 | 18.50 | 18.70 | 36,527 | -1.63(-8.02%) |
Feb 12, 2024 | 19.22 | 20.81 | 19.22 | 20.33 | 38,367 | +1.06(+5.50%) |
Feb 09, 2024 | 19.38 | 19.68 | 18.90 | 19.27 | 16,179 | -0.12(-0.62%) |
Feb 08, 2024 | 20.06 | 20.13 | 19.23 | 19.39 | 15,696 | -0.44(-2.22%) |
Feb 07, 2024 | 19.08 | 19.98 | 19.08 | 19.83 | 31,228 | +0.75(+3.93%) |
Feb 06, 2024 | 19.49 | 19.79 | 18.95 | 19.08 | 11,372 | -0.15(-0.78%) |
Feb 05, 2024 | 19.15 | 20.05 | 18.77 | 19.23 | 32,736 | -0.13(-0.67%) |
Feb 02, 2024 | 19.80 | 20.05 | 19.05 | 19.36 | 24,537 | -0.42(-2.12%) |
Feb 01, 2024 | 19.56 | 20.31 | 19.42 | 19.78 | 19,664 | -0.02(-0.10%) |
Jan 31, 2024 | 20.51 | 20.51 | 19.75 | 19.80 | 23,916 | -0.54(-2.65%) |
Jan 30, 2024 | 19.10 | 20.50 | 18.80 | 20.34 | 102,838 | +1.44(+7.62%) |
Jan 29, 2024 | 19.29 | 19.50 | 18.88 | 18.90 | 22,154 | -0.25(-1.31%) |
Jan 26, 2024 | 19.07 | 19.39 | 18.86 | 19.15 | 11,154 | +0.13(+0.68%) |
Jan 25, 2024 | 19.25 | 19.25 | 18.67 | 19.02 | 12,650 | +0.02(+0.11%) |
Jan 24, 2024 | 19.15 | 19.45 | 18.88 | 19.00 | 26,178 | +0.04(+0.21%) |
Jan 23, 2024 | 19.06 | 19.31 | 18.81 | 18.96 | 7,676 | +0.00(+0.00%) |
Jan 22, 2024 | 18.85 | 19.78 | 18.75 | 18.96 | 11,303 | +0.11(+0.58%) |
Jan 19, 2024 | 19.51 | 19.65 | 18.73 | 18.85 | 15,266 | -0.48(-2.48%) |
Jan 18, 2024 | 19.22 | 19.68 | 18.24 | 19.33 | 44,884 | +0.28(+1.47%) |
Jan 17, 2024 | 19.00 | 20.41 | 18.48 | 19.05 | 94,982 | -0.12(-0.63%) |
Jan 16, 2024 | 18.66 | 20.14 | 18.66 | 19.17 | 46,618 | +0.54(+2.90%) |
Jan 12, 2024 | 18.38 | 19.13 | 17.59 | 18.63 | 31,314 | +0.70(+3.90%) |
Jan 11, 2024 | 18.95 | 19.13 | 17.70 | 17.93 | 27,774 | -0.57(-3.08%) |
Jan 10, 2024 | 18.56 | 18.74 | 18.16 | 18.50 | 12,906 | +0.06(+0.33%) |
Jan 09, 2024 | 18.85 | 18.92 | 18.25 | 18.44 | 28,100 | -0.62(-3.25%) |
Jan 08, 2024 | 19.00 | 19.38 | 18.77 | 19.06 | 25,021 | +0.10(+0.53%) |
Jan 05, 2024 | 17.86 | 19.85 | 17.84 | 18.96 | 107,924 | +1.24(+7.00%) |
Jan 04, 2024 | 16.79 | 18.00 | 16.36 | 17.72 | 78,865 | +1.29(+7.85%) |
Jan 03, 2024 | 16.58 | 16.71 | 16.21 | 16.43 | 39,390 | +0.00(+0.00%) |