Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 22.23 | 0 | +0.54(+2.49%) | |||
Mar 27, 2024 | 21.39 | 21.69 | 21.28 | 21.69 | 270,858 | +0.42(+1.97%) |
Mar 26, 2024 | 21.73 | 21.74 | 21.25 | 21.27 | 222,174 | -0.17(-0.79%) |
Mar 25, 2024 | 21.31 | 21.66 | 21.31 | 21.44 | 175,714 | +0.21(+0.99%) |
Mar 22, 2024 | 21.23 | 21.48 | 21.13 | 21.23 | 212,877 | -0.10(-0.47%) |
Mar 21, 2024 | 21.82 | 21.90 | 21.27 | 21.33 | 223,084 | -0.24(-1.11%) |
Mar 20, 2024 | 20.98 | 21.59 | 20.91 | 21.57 | 278,925 | +0.54(+2.57%) |
Mar 19, 2024 | 21.30 | 21.62 | 20.96 | 21.03 | 235,731 | -0.44(-2.05%) |
Mar 18, 2024 | 21.54 | 21.93 | 21.38 | 21.47 | 282,787 | -0.16(-0.74%) |
Mar 15, 2024 | 21.41 | 21.67 | 21.37 | 21.63 | 334,784 | +0.15(+0.70%) |
Mar 14, 2024 | 21.73 | 21.81 | 21.30 | 21.48 | 325,667 | -0.33(-1.51%) |
Mar 13, 2024 | 21.77 | 21.95 | 21.54 | 21.81 | 348,651 | +0.15(+0.69%) |
Mar 12, 2024 | 21.36 | 21.83 | 21.25 | 21.66 | 310,707 | -0.05(-0.23%) |
Mar 11, 2024 | 21.82 | 22.26 | 21.61 | 21.71 | 424,474 | -0.10(-0.46%) |
Mar 08, 2024 | 21.41 | 21.87 | 21.41 | 21.81 | 971,960 | +0.43(+2.01%) |
Mar 07, 2024 | 21.63 | 21.77 | 21.31 | 21.38 | 341,462 | -0.30(-1.38%) |
Mar 06, 2024 | 21.02 | 21.73 | 21.02 | 21.68 | 873,802 | +0.63(+2.99%) |
Mar 05, 2024 | 21.08 | 21.13 | 20.54 | 21.05 | 539,678 | +0.17(+0.81%) |
Mar 04, 2024 | 20.75 | 21.27 | 20.71 | 20.88 | 548,148 | +0.33(+1.61%) |
Mar 01, 2024 | 19.91 | 20.92 | 19.78 | 20.55 | 574,559 | +0.73(+3.68%) |
Feb 29, 2024 | 18.89 | 19.82 | 18.89 | 19.82 | 394,635 | +1.14(+6.10%) |
Feb 28, 2024 | 18.84 | 18.85 | 18.56 | 18.68 | 126,076 | -0.16(-0.85%) |
Feb 27, 2024 | 19.02 | 19.17 | 18.79 | 18.84 | 276,538 | -0.16(-0.84%) |
Feb 26, 2024 | 19.05 | 19.05 | 18.70 | 19.00 | 318,488 | -0.19(-0.99%) |
Feb 23, 2024 | 18.61 | 19.24 | 18.41 | 19.19 | 570,854 | +0.64(+3.45%) |
Feb 22, 2024 | 18.71 | 18.71 | 18.39 | 18.55 | 293,346 | -0.16(-0.86%) |
Feb 21, 2024 | 18.60 | 19.17 | 17.41 | 18.71 | 692,097 | -0.35(-1.84%) |
Feb 20, 2024 | 19.25 | 19.28 | 18.82 | 19.06 | 345,130 | -0.03(-0.16%) |
Feb 16, 2024 | 19.09 | 0 | +0.00(+0.00%) | |||
Feb 15, 2024 | 19.20 | 19.60 | 19.06 | 19.09 | 218,792 | +0.04(+0.21%) |
Feb 14, 2024 | 19.29 | 19.34 | 19.03 | 19.05 | 259,704 | -0.23(-1.19%) |
Feb 13, 2024 | 19.63 | 19.74 | 19.05 | 19.28 | 422,452 | -0.75(-3.74%) |
Feb 12, 2024 | 19.53 | 20.12 | 19.53 | 20.03 | 223,408 | +0.33(+1.68%) |
Feb 09, 2024 | 19.73 | 19.85 | 19.60 | 19.70 | 138,666 | +0.01(+0.05%) |
Feb 08, 2024 | 20.24 | 20.33 | 19.58 | 19.69 | 278,622 | -0.64(-3.15%) |
Feb 07, 2024 | 20.15 | 20.37 | 20.08 | 20.33 | 225,991 | +0.11(+0.54%) |
Feb 06, 2024 | 20.07 | 20.66 | 20.00 | 20.22 | 1,221,902 | +0.34(+1.71%) |
Feb 05, 2024 | 19.72 | 20.01 | 19.54 | 19.88 | 308,799 | -0.10(-0.50%) |
Feb 02, 2024 | 19.93 | 20.02 | 19.43 | 19.98 | 279,062 | -0.11(-0.55%) |
Feb 01, 2024 | 19.74 | 20.12 | 19.73 | 20.09 | 286,647 | +0.50(+2.55%) |
Jan 31, 2024 | 19.44 | 19.86 | 19.40 | 19.59 | 488,707 | +0.20(+1.03%) |
Jan 30, 2024 | 19.33 | 19.42 | 19.15 | 19.39 | 196,349 | +0.14(+0.73%) |
Jan 29, 2024 | 19.01 | 19.29 | 18.87 | 19.25 | 215,611 | +0.34(+1.80%) |
Jan 26, 2024 | 19.19 | 19.25 | 18.89 | 18.91 | 96,953 | -0.25(-1.30%) |
Jan 25, 2024 | 19.64 | 19.65 | 19.10 | 19.16 | 181,592 | -0.24(-1.24%) |
Jan 24, 2024 | 19.84 | 19.85 | 19.21 | 19.40 | 234,899 | -0.09(-0.46%) |
Jan 23, 2024 | 19.35 | 19.56 | 19.17 | 19.49 | 178,101 | +0.29(+1.51%) |
Jan 22, 2024 | 18.96 | 19.24 | 18.85 | 19.20 | 108,991 | +0.14(+0.73%) |
Jan 19, 2024 | 19.25 | 19.39 | 18.75 | 19.06 | 144,068 | -0.08(-0.42%) |
Jan 18, 2024 | 19.29 | 19.48 | 19.12 | 19.14 | 152,392 | -0.02(-0.10%) |
Jan 17, 2024 | 19.35 | 19.46 | 19.06 | 19.16 | 160,868 | -0.50(-2.54%) |
Jan 16, 2024 | 19.47 | 19.82 | 19.26 | 19.66 | 271,608 | -0.07(-0.35%) |
Jan 15, 2024 | 19.65 | 19.89 | 19.65 | 19.73 | 134,115 | +0.28(+1.44%) |
Jan 12, 2024 | 18.91 | 19.46 | 18.91 | 19.45 | 461,363 | +0.89(+4.80%) |
Jan 11, 2024 | 18.53 | 18.65 | 18.25 | 18.56 | 225,918 | +0.00(+0.00%) |
Jan 10, 2024 | 18.48 | 18.59 | 18.36 | 18.56 | 121,609 | +0.08(+0.43%) |
Jan 09, 2024 | 18.47 | 18.56 | 18.21 | 18.48 | 143,858 | +0.18(+0.98%) |
Jan 08, 2024 | 17.99 | 18.36 | 17.96 | 18.30 | 224,044 | +0.11(+0.60%) |
Jan 05, 2024 | 18.53 | 18.75 | 17.98 | 18.19 | 320,553 | -0.41(-2.20%) |
Jan 04, 2024 | 18.40 | 18.61 | 18.32 | 18.60 | 120,331 | +0.22(+1.20%) |
Jan 03, 2024 | 18.25 | 18.51 | 18.24 | 18.38 | 310,780 | -0.40(-2.13%) |