Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 20.66 | 20.59 | 20.57 | 20.68 | 5,737,060 | +0.07(+0.34%) |
Mar 27, 2024 | 20.27 | 20.63 | 20.23 | 20.61 | 7,111,348 | +0.54(+2.69%) |
Mar 26, 2024 | 20.41 | 20.46 | 20.04 | 20.07 | 5,494,804 | -0.29(-1.41%) |
Mar 25, 2024 | 20.68 | 20.77 | 20.35 | 20.36 | 4,191,925 | -0.29(-1.39%) |
Mar 22, 2024 | 21.01 | 21.06 | 20.64 | 20.64 | 4,212,190 | -0.30(-1.42%) |
Mar 21, 2024 | 20.61 | 20.98 | 20.61 | 20.94 | 6,313,506 | +0.37(+1.78%) |
Mar 20, 2024 | 20.49 | 20.79 | 20.47 | 20.57 | 5,989,164 | +0.07(+0.34%) |
Mar 19, 2024 | 20.48 | 20.61 | 20.43 | 20.51 | 3,663,780 | +0.06(+0.29%) |
Mar 18, 2024 | 20.37 | 20.64 | 20.34 | 20.45 | 8,661,152 | +0.14(+0.68%) |
Mar 15, 2024 | 20.40 | 20.63 | 20.06 | 20.31 | 12,260,587 | -0.16(-0.77%) |
Mar 14, 2024 | 20.64 | 20.68 | 20.40 | 20.47 | 5,245,365 | -0.14(-0.67%) |
Mar 13, 2024 | 20.75 | 20.93 | 20.52 | 20.60 | 4,679,829 | -0.14(-0.67%) |
Mar 12, 2024 | 20.72 | 20.94 | 20.64 | 20.74 | 3,573,680 | +0.07(+0.34%) |
Mar 11, 2024 | 20.66 | 20.73 | 20.39 | 20.67 | 3,206,394 | +0.00(+0.00%) |
Mar 08, 2024 | 20.75 | 20.83 | 20.38 | 20.67 | 5,286,016 | +0.07(+0.34%) |
Mar 07, 2024 | 20.78 | 20.87 | 20.57 | 20.60 | 5,128,179 | -0.11(-0.53%) |
Mar 06, 2024 | 20.86 | 21.06 | 20.67 | 20.71 | 4,916,603 | +0.13(+0.63%) |
Mar 05, 2024 | 20.81 | 21.10 | 20.55 | 20.58 | 7,808,903 | -0.28(-1.33%) |
Mar 04, 2024 | 20.78 | 20.93 | 20.66 | 20.86 | 6,493,366 | +0.12(+0.57%) |
Mar 01, 2024 | 20.49 | 20.75 | 20.37 | 20.74 | 3,970,351 | +0.21(+1.01%) |
Feb 29, 2024 | 20.54 | 20.66 | 20.31 | 20.54 | 8,057,693 | +0.11(+0.53%) |
Feb 28, 2024 | 19.96 | 20.53 | 19.89 | 20.43 | 5,101,752 | +0.40(+1.98%) |
Feb 27, 2024 | 19.97 | 20.27 | 19.95 | 20.03 | 6,131,383 | +0.18(+0.90%) |
Feb 26, 2024 | 20.00 | 20.15 | 19.82 | 19.85 | 6,270,656 | -0.22(-1.09%) |
Feb 23, 2024 | 20.53 | 20.71 | 20.03 | 20.07 | 13,333,704 | -0.39(-1.89%) |
Feb 22, 2024 | 20.12 | 20.49 | 19.30 | 20.46 | 13,243,684 | +0.45(+2.23%) |
Feb 21, 2024 | 19.51 | 20.10 | 19.48 | 20.01 | 13,220,808 | +0.54(+2.80%) |
Feb 20, 2024 | 19.31 | 19.54 | 19.18 | 19.47 | 6,202,388 | -0.06(-0.30%) |
Feb 16, 2024 | 19.54 | 19.61 | 19.35 | 19.53 | 5,170,149 | -0.18(-0.90%) |
Feb 15, 2024 | 19.36 | 19.71 | 19.36 | 19.70 | 5,723,278 | +0.49(+2.52%) |
Feb 14, 2024 | 19.06 | 19.32 | 18.92 | 19.22 | 5,755,129 | +0.24(+1.25%) |
Feb 13, 2024 | 19.04 | 19.09 | 18.69 | 18.98 | 9,642,265 | -0.53(-2.74%) |
Feb 12, 2024 | 19.42 | 19.62 | 19.41 | 19.52 | 4,558,173 | +0.13(+0.66%) |
Feb 09, 2024 | 19.41 | 19.43 | 19.13 | 19.39 | 4,347,235 | +0.03(+0.15%) |
Feb 08, 2024 | 19.04 | 19.36 | 18.92 | 19.36 | 4,312,296 | +0.32(+1.66%) |
Feb 07, 2024 | 19.36 | 19.40 | 19.03 | 19.04 | 5,006,666 | -0.24(-1.23%) |
Feb 06, 2024 | 19.03 | 19.39 | 18.94 | 19.28 | 4,070,036 | +0.26(+1.35%) |
Feb 05, 2024 | 18.93 | 19.12 | 18.77 | 19.02 | 6,571,831 | -0.20(-1.03%) |
Feb 02, 2024 | 19.05 | 19.26 | 18.85 | 19.22 | 4,418,660 | -0.01(-0.05%) |
Feb 01, 2024 | 19.07 | 19.23 | 18.94 | 19.23 | 5,590,676 | +0.20(+1.04%) |
Jan 31, 2024 | 19.50 | 19.57 | 18.95 | 19.03 | 12,049,636 | -0.46(-2.34%) |
Jan 30, 2024 | 19.61 | 19.65 | 19.48 | 19.49 | 4,824,295 | -0.14(-0.71%) |
Jan 29, 2024 | 19.39 | 19.65 | 19.30 | 19.62 | 4,260,433 | +0.12(+0.61%) |
Jan 26, 2024 | 19.40 | 19.65 | 19.37 | 19.51 | 4,923,823 | +0.13(+0.66%) |
Jan 25, 2024 | 19.48 | 19.64 | 19.19 | 19.38 | 6,176,249 | +0.11(+0.57%) |
Jan 24, 2024 | 19.68 | 19.68 | 19.22 | 19.27 | 5,014,501 | -0.13(-0.66%) |
Jan 23, 2024 | 19.81 | 19.87 | 19.38 | 19.40 | 5,715,710 | -0.33(-1.66%) |
Jan 22, 2024 | 19.83 | 20.01 | 19.68 | 19.72 | 5,027,115 | -0.04(-0.20%) |
Jan 19, 2024 | 19.51 | 19.76 | 19.31 | 19.76 | 5,489,266 | +0.34(+1.73%) |
Jan 18, 2024 | 19.60 | 19.74 | 19.34 | 19.43 | 12,587,562 | -0.08(-0.41%) |
Jan 17, 2024 | 19.39 | 19.73 | 19.23 | 19.51 | 8,531,508 | -0.10(-0.50%) |
Jan 16, 2024 | 19.47 | 19.79 | 19.34 | 19.60 | 8,905,313 | +0.05(+0.25%) |
Jan 12, 2024 | 19.70 | 19.86 | 19.37 | 19.56 | 7,413,227 | -0.10(-0.50%) |
Jan 11, 2024 | 19.41 | 19.68 | 19.33 | 19.65 | 5,324,301 | +0.11(+0.56%) |
Jan 10, 2024 | 19.76 | 19.76 | 19.44 | 19.55 | 4,971,820 | -0.10(-0.50%) |
Jan 09, 2024 | 19.97 | 20.02 | 19.57 | 19.64 | 7,018,959 | -0.54(-2.70%) |
Jan 08, 2024 | 19.78 | 20.19 | 19.75 | 20.19 | 7,646,271 | +0.55(+2.82%) |
Jan 05, 2024 | 19.42 | 19.84 | 19.38 | 19.63 | 6,128,092 | +0.13(+0.66%) |
Jan 04, 2024 | 19.28 | 19.57 | 19.20 | 19.51 | 6,609,086 | +0.14(+0.72%) |
Jan 03, 2024 | 19.31 | 19.51 | 19.18 | 19.37 | 7,223,773 | -0.14(-0.71%) |