Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 19.45 | 19.95 | 19.38 | 19.83 | 602,153 | +0.53(+2.75%) |
Mar 26, 2024 | 19.21 | 19.60 | 19.09 | 19.30 | 570,556 | +0.16(+0.84%) |
Mar 25, 2024 | 18.97 | 19.43 | 18.93 | 19.14 | 712,580 | +0.24(+1.27%) |
Mar 22, 2024 | 19.36 | 19.59 | 18.41 | 18.90 | 1,434,236 | -0.73(-3.72%) |
Mar 21, 2024 | 19.95 | 20.11 | 19.54 | 19.63 | 610,739 | -0.23(-1.16%) |
Mar 20, 2024 | 19.61 | 20.05 | 19.52 | 19.86 | 868,847 | +0.25(+1.27%) |
Mar 19, 2024 | 19.71 | 20.15 | 19.50 | 19.61 | 1,021,302 | -0.15(-0.76%) |
Mar 18, 2024 | 19.40 | 19.82 | 19.04 | 19.76 | 838,213 | -0.22(-1.10%) |
Mar 15, 2024 | 20.27 | 20.70 | 19.70 | 19.98 | 1,512,634 | -0.22(-1.09%) |
Mar 14, 2024 | 19.97 | 20.56 | 19.86 | 20.20 | 833,334 | +0.24(+1.20%) |
Mar 13, 2024 | 19.88 | 20.26 | 19.85 | 19.96 | 370,333 | -0.01(-0.05%) |
Mar 12, 2024 | 19.70 | 20.21 | 19.34 | 19.97 | 463,262 | +0.30(+1.53%) |
Mar 11, 2024 | 19.35 | 19.73 | 19.17 | 19.67 | 654,556 | +0.21(+1.08%) |
Mar 08, 2024 | 19.57 | 19.78 | 19.17 | 19.46 | 305,021 | -0.07(-0.36%) |
Mar 07, 2024 | 19.83 | 20.19 | 19.48 | 19.53 | 332,440 | -0.12(-0.61%) |
Mar 06, 2024 | 20.12 | 20.40 | 19.33 | 19.65 | 438,280 | -0.33(-1.65%) |
Mar 05, 2024 | 20.20 | 20.40 | 19.84 | 19.98 | 520,361 | -0.41(-2.01%) |
Mar 04, 2024 | 21.01 | 21.28 | 20.21 | 20.39 | 791,197 | -0.76(-3.59%) |
Mar 01, 2024 | 21.63 | 21.64 | 20.93 | 21.15 | 759,691 | -0.61(-2.80%) |
Feb 29, 2024 | 21.43 | 22.11 | 21.43 | 21.76 | 897,739 | +0.57(+2.69%) |
Feb 28, 2024 | 21.28 | 21.94 | 21.00 | 21.19 | 968,693 | +0.24(+1.15%) |
Feb 27, 2024 | 21.23 | 21.33 | 20.58 | 20.95 | 554,501 | -0.24(-1.13%) |
Feb 26, 2024 | 20.93 | 21.45 | 20.64 | 21.19 | 486,031 | +0.12(+0.57%) |
Feb 23, 2024 | 20.80 | 21.46 | 20.70 | 21.07 | 316,149 | +0.37(+1.79%) |
Feb 22, 2024 | 20.55 | 20.83 | 20.33 | 20.70 | 430,332 | +0.06(+0.29%) |
Feb 21, 2024 | 21.40 | 21.51 | 20.37 | 20.64 | 390,626 | -0.88(-4.09%) |
Feb 20, 2024 | 21.57 | 21.90 | 21.36 | 21.52 | 407,887 | -0.38(-1.74%) |
Feb 16, 2024 | 21.57 | 22.48 | 21.34 | 21.90 | 484,212 | +0.05(+0.23%) |
Feb 15, 2024 | 21.93 | 22.22 | 21.61 | 21.85 | 840,409 | +0.27(+1.25%) |
Feb 14, 2024 | 22.52 | 23.40 | 19.66 | 21.58 | 1,281,542 | -1.17(-5.14%) |
Feb 13, 2024 | 23.18 | 23.46 | 22.57 | 22.75 | 406,923 | -0.88(-3.72%) |
Feb 12, 2024 | 23.53 | 23.99 | 23.53 | 23.63 | 288,368 | +0.23(+0.98%) |
Feb 09, 2024 | 22.71 | 23.42 | 22.64 | 23.40 | 278,745 | +0.65(+2.86%) |
Feb 08, 2024 | 22.09 | 22.76 | 21.85 | 22.75 | 276,716 | +0.84(+3.83%) |
Feb 07, 2024 | 21.78 | 22.02 | 21.48 | 21.91 | 161,384 | +0.13(+0.60%) |
Feb 06, 2024 | 21.91 | 22.05 | 21.63 | 21.78 | 447,903 | -0.11(-0.50%) |
Feb 05, 2024 | 21.81 | 21.90 | 21.50 | 21.89 | 514,348 | -0.13(-0.59%) |
Feb 02, 2024 | 22.60 | 22.67 | 21.95 | 22.02 | 376,822 | -0.15(-0.68%) |
Feb 01, 2024 | 22.43 | 22.89 | 22.00 | 22.17 | 328,507 | -0.22(-0.98%) |
Jan 31, 2024 | 22.83 | 23.07 | 22.36 | 22.39 | 357,304 | -0.56(-2.44%) |
Jan 30, 2024 | 22.83 | 23.26 | 22.81 | 22.95 | 407,009 | +0.09(+0.39%) |
Jan 29, 2024 | 22.66 | 22.95 | 22.25 | 22.86 | 224,540 | +0.21(+0.93%) |
Jan 26, 2024 | 22.32 | 22.66 | 21.86 | 22.65 | 262,748 | +0.37(+1.66%) |
Jan 25, 2024 | 22.09 | 22.29 | 21.59 | 22.28 | 324,105 | +0.31(+1.41%) |
Jan 24, 2024 | 22.71 | 22.71 | 21.88 | 21.97 | 344,160 | -0.66(-2.92%) |
Jan 23, 2024 | 22.59 | 22.80 | 22.35 | 22.63 | 278,313 | +0.10(+0.44%) |
Jan 22, 2024 | 22.08 | 22.74 | 22.06 | 22.53 | 339,041 | +0.47(+2.13%) |
Jan 19, 2024 | 22.47 | 22.47 | 21.72 | 22.06 | 316,876 | +0.12(+0.55%) |
Jan 18, 2024 | 21.71 | 21.96 | 21.33 | 21.94 | 511,144 | +0.41(+1.90%) |
Jan 17, 2024 | 21.86 | 21.86 | 21.09 | 21.53 | 961,871 | -0.46(-2.09%) |
Jan 16, 2024 | 21.85 | 22.30 | 21.69 | 21.99 | 617,790 | -0.16(-0.72%) |
Jan 12, 2024 | 22.30 | 22.52 | 21.75 | 22.15 | 601,791 | -0.13(-0.58%) |
Jan 11, 2024 | 22.81 | 22.87 | 22.28 | 22.28 | 620,808 | -0.38(-1.68%) |
Jan 10, 2024 | 22.48 | 22.81 | 22.11 | 22.66 | 251,663 | +0.02(+0.09%) |
Jan 09, 2024 | 23.00 | 23.07 | 22.63 | 22.64 | 304,731 | -0.47(-2.03%) |
Jan 08, 2024 | 23.23 | 23.46 | 22.84 | 23.11 | 381,691 | -0.20(-0.86%) |
Jan 05, 2024 | 22.17 | 23.38 | 22.02 | 23.31 | 510,734 | +1.07(+4.81%) |
Jan 04, 2024 | 22.34 | 22.69 | 22.03 | 22.24 | 401,246 | -0.42(-1.85%) |
Jan 03, 2024 | 23.46 | 23.60 | 22.55 | 22.66 | 377,944 | -1.08(-4.55%) |