Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.56 | 20.02 | 19.47 | 19.99 | 2,588,093 | +0.62(+3.20%) |
Mar 27, 2024 | 18.99 | 19.49 | 18.95 | 19.37 | 3,056,825 | +0.57(+3.03%) |
Mar 26, 2024 | 18.82 | 18.99 | 18.73 | 18.80 | 1,229,823 | +0.16(+0.86%) |
Mar 25, 2024 | 18.60 | 18.78 | 18.49 | 18.64 | 1,270,109 | -0.02(-0.11%) |
Mar 22, 2024 | 18.79 | 18.86 | 18.29 | 18.66 | 2,134,529 | -0.33(-1.74%) |
Mar 21, 2024 | 18.82 | 19.02 | 18.68 | 18.99 | 1,658,802 | +0.27(+1.44%) |
Mar 20, 2024 | 18.77 | 18.78 | 18.36 | 18.72 | 1,183,301 | +0.01(+0.05%) |
Mar 19, 2024 | 18.19 | 18.72 | 18.15 | 18.71 | 1,244,607 | +0.43(+2.35%) |
Mar 18, 2024 | 18.20 | 18.48 | 18.11 | 18.28 | 1,553,160 | +0.09(+0.49%) |
Mar 15, 2024 | 18.20 | 18.34 | 18.16 | 18.19 | 1,281,460 | -0.13(-0.71%) |
Mar 14, 2024 | 18.74 | 18.78 | 18.27 | 18.32 | 1,107,431 | -0.46(-2.45%) |
Mar 13, 2024 | 18.54 | 18.91 | 18.46 | 18.78 | 1,348,635 | +0.24(+1.29%) |
Mar 12, 2024 | 18.30 | 18.73 | 18.20 | 18.54 | 2,044,943 | +0.28(+1.53%) |
Mar 11, 2024 | 18.15 | 18.37 | 18.05 | 18.26 | 1,415,875 | +0.04(+0.22%) |
Mar 08, 2024 | 18.49 | 18.55 | 18.04 | 18.22 | 1,409,298 | -0.12(-0.65%) |
Mar 07, 2024 | 18.41 | 18.59 | 18.29 | 18.34 | 1,762,282 | +0.05(+0.27%) |
Mar 06, 2024 | 18.40 | 18.44 | 18.19 | 18.29 | 1,379,873 | -0.01(-0.05%) |
Mar 05, 2024 | 18.17 | 18.37 | 18.11 | 18.30 | 2,106,103 | -0.04(-0.22%) |
Mar 04, 2024 | 18.22 | 18.39 | 18.16 | 18.34 | 1,247,928 | +0.10(+0.55%) |
Mar 01, 2024 | 18.22 | 18.39 | 17.99 | 18.24 | 1,135,603 | +0.07(+0.39%) |
Feb 29, 2024 | 18.05 | 18.21 | 17.98 | 18.17 | 1,766,826 | +0.19(+1.06%) |
Feb 28, 2024 | 17.74 | 18.12 | 17.63 | 17.98 | 1,301,703 | -0.27(-1.48%) |
Feb 27, 2024 | 18.22 | 18.31 | 18.12 | 18.25 | 1,122,447 | +0.14(+0.77%) |
Feb 26, 2024 | 18.16 | 18.17 | 17.99 | 18.11 | 932,449 | -0.07(-0.39%) |
Feb 23, 2024 | 18.10 | 18.23 | 17.88 | 18.18 | 1,233,071 | +0.16(+0.89%) |
Feb 22, 2024 | 18.05 | 18.11 | 17.92 | 18.02 | 1,733,628 | +0.08(+0.45%) |
Feb 21, 2024 | 17.81 | 18.09 | 17.77 | 17.94 | 1,183,398 | -0.06(-0.33%) |
Feb 20, 2024 | 17.99 | 18.13 | 17.85 | 18.00 | 1,870,792 | +0.14(+0.78%) |
Feb 16, 2024 | 17.76 | 18.01 | 17.58 | 17.86 | 1,022,382 | -0.01(-0.06%) |
Feb 15, 2024 | 17.80 | 18.00 | 17.76 | 17.87 | 1,213,373 | +0.18(+1.02%) |
Feb 14, 2024 | 17.74 | 17.86 | 17.45 | 17.69 | 1,705,336 | +0.08(+0.45%) |
Feb 13, 2024 | 17.35 | 17.62 | 17.21 | 17.61 | 2,097,812 | -0.35(-1.95%) |
Feb 12, 2024 | 17.88 | 18.10 | 17.87 | 17.96 | 2,178,430 | +0.19(+1.07%) |
Feb 09, 2024 | 17.60 | 17.88 | 17.56 | 17.77 | 1,935,598 | -0.06(-0.34%) |
Feb 08, 2024 | 17.25 | 18.01 | 17.25 | 17.83 | 2,713,958 | +0.70(+4.09%) |
Feb 07, 2024 | 16.98 | 17.22 | 16.89 | 17.13 | 2,971,114 | +0.31(+1.84%) |
Feb 06, 2024 | 16.32 | 16.95 | 16.30 | 16.82 | 2,246,599 | +0.53(+3.25%) |
Feb 05, 2024 | 16.05 | 16.31 | 15.87 | 16.29 | 1,958,848 | +0.19(+1.17%) |
Feb 02, 2024 | 16.35 | 16.40 | 16.04 | 16.10 | 2,550,228 | -0.51(-3.05%) |
Feb 01, 2024 | 16.25 | 16.61 | 16.11 | 16.61 | 1,512,093 | +0.45(+2.76%) |
Jan 31, 2024 | 16.71 | 16.82 | 16.13 | 16.16 | 2,094,999 | -0.54(-3.21%) |
Jan 30, 2024 | 16.34 | 16.72 | 16.33 | 16.70 | 2,172,437 | +0.24(+1.45%) |
Jan 29, 2024 | 15.86 | 16.66 | 15.86 | 16.46 | 3,801,502 | +0.63(+3.95%) |
Jan 26, 2024 | 15.16 | 17.35 | 15.05 | 15.83 | 9,066,453 | +0.20(+1.27%) |
Jan 25, 2024 | 15.73 | 15.85 | 15.50 | 15.63 | 3,650,685 | +0.03(+0.19%) |
Jan 24, 2024 | 15.73 | 15.76 | 15.53 | 15.61 | 1,688,215 | -0.03(-0.19%) |
Jan 23, 2024 | 15.73 | 15.98 | 15.50 | 15.63 | 1,663,577 | -0.09(-0.57%) |
Jan 22, 2024 | 15.56 | 15.76 | 15.49 | 15.72 | 2,002,269 | +0.24(+1.54%) |
Jan 19, 2024 | 15.53 | 15.57 | 15.23 | 15.49 | 1,487,287 | +0.09(+0.58%) |
Jan 18, 2024 | 15.39 | 15.49 | 14.99 | 15.40 | 2,240,499 | +0.09(+0.58%) |
Jan 17, 2024 | 14.97 | 15.32 | 14.97 | 15.31 | 1,975,663 | +0.18(+1.18%) |
Jan 16, 2024 | 15.05 | 15.31 | 14.76 | 15.13 | 2,769,138 | -0.66(-4.15%) |
Jan 12, 2024 | 16.21 | 16.28 | 15.62 | 15.78 | 1,086,443 | -0.35(-2.15%) |
Jan 11, 2024 | 16.17 | 16.20 | 15.97 | 16.13 | 772,660 | -0.11(-0.67%) |
Jan 10, 2024 | 16.14 | 16.26 | 15.97 | 16.24 | 1,136,385 | +0.11(+0.68%) |
Jan 09, 2024 | 16.04 | 16.31 | 16.03 | 16.13 | 1,037,544 | -0.03(-0.18%) |
Jan 08, 2024 | 16.04 | 16.26 | 15.96 | 16.16 | 1,335,205 | +0.19(+1.18%) |
Jan 05, 2024 | 15.64 | 16.28 | 15.61 | 15.97 | 1,891,752 | +0.49(+3.14%) |
Jan 04, 2024 | 15.42 | 15.57 | 15.27 | 15.49 | 1,498,181 | +0.01(+0.06%) |
Jan 03, 2024 | 16.02 | 16.02 | 15.42 | 15.48 | 1,470,207 | -0.67(-4.12%) |