Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 23.77 | 23.76 | 23.62 | 23.72 | 2,787,738 | +0.00(+0.00%) |
Mar 27, 2024 | 22.90 | 23.96 | 22.81 | 23.72 | 4,847,479 | +0.78(+3.40%) |
Mar 26, 2024 | 23.18 | 23.21 | 22.92 | 22.94 | 1,884,418 | -0.13(-0.56%) |
Mar 25, 2024 | 22.82 | 23.18 | 22.80 | 23.07 | 3,064,611 | +0.35(+1.54%) |
Mar 22, 2024 | 22.62 | 22.80 | 22.58 | 22.72 | 2,254,008 | +0.12(+0.53%) |
Mar 21, 2024 | 22.41 | 22.72 | 22.25 | 22.60 | 2,487,741 | +0.19(+0.85%) |
Mar 20, 2024 | 21.46 | 22.42 | 21.29 | 22.41 | 4,929,267 | +0.83(+3.85%) |
Mar 19, 2024 | 21.14 | 21.64 | 21.07 | 21.58 | 1,968,608 | +0.42(+1.98%) |
Mar 18, 2024 | 21.44 | 21.44 | 21.07 | 21.16 | 2,437,245 | -0.19(-0.89%) |
Mar 15, 2024 | 21.51 | 21.78 | 21.23 | 21.35 | 5,066,602 | -0.21(-0.97%) |
Mar 14, 2024 | 21.70 | 21.82 | 21.40 | 21.56 | 2,053,523 | -0.14(-0.65%) |
Mar 13, 2024 | 21.58 | 21.98 | 21.47 | 21.70 | 3,042,357 | +0.32(+1.50%) |
Mar 12, 2024 | 21.31 | 21.50 | 21.00 | 21.38 | 5,067,032 | +0.03(+0.14%) |
Mar 11, 2024 | 21.26 | 21.59 | 21.13 | 21.35 | 4,145,654 | -0.06(-0.28%) |
Mar 08, 2024 | 21.28 | 21.48 | 21.08 | 21.41 | 4,116,580 | +0.37(+1.76%) |
Mar 07, 2024 | 21.18 | 21.36 | 21.00 | 21.04 | 2,134,868 | -0.13(-0.61%) |
Mar 06, 2024 | 21.69 | 21.75 | 21.16 | 21.17 | 1,765,127 | -0.36(-1.67%) |
Mar 05, 2024 | 21.48 | 21.71 | 21.20 | 21.53 | 2,584,842 | +0.09(+0.42%) |
Mar 04, 2024 | 21.39 | 21.62 | 21.33 | 21.44 | 4,329,837 | +0.35(+1.66%) |
Mar 01, 2024 | 20.95 | 21.25 | 20.78 | 21.09 | 2,378,424 | +0.14(+0.67%) |
Feb 29, 2024 | 20.89 | 21.11 | 20.76 | 20.95 | 5,189,004 | +0.14(+0.67%) |
Feb 28, 2024 | 20.63 | 20.99 | 20.45 | 20.81 | 3,789,277 | +0.21(+1.02%) |
Feb 27, 2024 | 21.08 | 21.09 | 20.52 | 20.60 | 2,395,733 | -0.30(-1.44%) |
Feb 26, 2024 | 20.83 | 21.10 | 20.69 | 20.90 | 1,702,133 | +0.17(+0.82%) |
Feb 23, 2024 | 20.50 | 20.75 | 20.30 | 20.73 | 2,031,571 | -0.01(-0.05%) |
Feb 22, 2024 | 20.63 | 20.91 | 20.50 | 20.74 | 2,555,368 | -0.30(-1.43%) |
Feb 21, 2024 | 19.97 | 21.45 | 19.97 | 21.04 | 7,707,729 | +1.36(+6.91%) |
Feb 20, 2024 | 19.81 | 19.88 | 19.58 | 19.68 | 1,836,358 | -0.26(-1.30%) |
Feb 16, 2024 | 19.94 | 20.06 | 19.74 | 19.94 | 2,657,950 | -0.04(-0.20%) |
Feb 15, 2024 | 19.35 | 20.16 | 19.33 | 19.98 | 4,316,187 | +0.75(+3.90%) |
Feb 14, 2024 | 19.50 | 19.54 | 19.07 | 19.23 | 3,091,730 | -0.23(-1.18%) |
Feb 13, 2024 | 19.82 | 19.83 | 19.26 | 19.46 | 3,108,350 | -0.54(-2.70%) |
Feb 12, 2024 | 19.74 | 20.33 | 19.69 | 20.00 | 2,301,337 | +0.25(+1.27%) |
Feb 09, 2024 | 19.96 | 20.08 | 19.57 | 19.75 | 3,916,390 | -0.45(-2.23%) |
Feb 08, 2024 | 20.10 | 20.35 | 20.10 | 20.20 | 1,753,047 | +0.05(+0.25%) |
Feb 07, 2024 | 20.10 | 20.24 | 19.92 | 20.15 | 1,942,699 | +0.12(+0.60%) |
Feb 06, 2024 | 19.78 | 20.23 | 19.65 | 20.03 | 1,653,294 | +0.26(+1.32%) |
Feb 05, 2024 | 19.84 | 19.91 | 19.61 | 19.77 | 2,903,158 | -0.12(-0.60%) |
Feb 02, 2024 | 20.13 | 20.16 | 19.84 | 19.89 | 2,157,024 | -0.34(-1.68%) |
Feb 01, 2024 | 20.31 | 20.45 | 20.08 | 20.23 | 2,340,906 | +0.03(+0.15%) |
Jan 31, 2024 | 20.83 | 20.85 | 20.20 | 20.20 | 2,775,765 | -0.66(-3.16%) |
Jan 30, 2024 | 20.36 | 20.91 | 20.25 | 20.86 | 2,240,602 | +0.37(+1.81%) |
Jan 29, 2024 | 20.51 | 20.53 | 20.25 | 20.49 | 2,865,917 | -0.07(-0.34%) |
Jan 26, 2024 | 20.53 | 20.59 | 19.96 | 20.56 | 4,491,444 | +0.14(+0.69%) |
Jan 25, 2024 | 20.30 | 21.12 | 19.80 | 20.42 | 8,841,426 | +0.34(+1.69%) |
Jan 24, 2024 | 19.97 | 20.19 | 19.92 | 20.08 | 4,576,534 | +0.27(+1.36%) |
Jan 23, 2024 | 19.87 | 20.02 | 19.76 | 19.81 | 3,078,162 | -0.08(-0.40%) |
Jan 22, 2024 | 19.78 | 20.03 | 19.61 | 19.89 | 2,656,180 | +0.08(+0.40%) |
Jan 19, 2024 | 19.47 | 19.83 | 19.36 | 19.81 | 4,817,988 | +0.38(+1.96%) |
Jan 18, 2024 | 19.60 | 19.60 | 19.16 | 19.43 | 3,096,419 | +0.00(+0.00%) |
Jan 17, 2024 | 19.40 | 19.57 | 19.21 | 19.43 | 3,443,870 | -0.07(-0.36%) |
Jan 16, 2024 | 19.92 | 19.94 | 19.46 | 19.50 | 2,089,109 | -0.62(-3.08%) |
Jan 12, 2024 | 20.13 | 20.23 | 19.88 | 20.12 | 1,666,325 | +0.29(+1.46%) |
Jan 11, 2024 | 19.94 | 20.07 | 19.66 | 19.83 | 3,031,378 | -0.11(-0.55%) |
Jan 10, 2024 | 20.29 | 20.29 | 19.74 | 19.94 | 2,024,357 | -0.39(-1.92%) |
Jan 09, 2024 | 20.66 | 20.66 | 20.08 | 20.33 | 2,794,772 | -0.26(-1.26%) |
Jan 08, 2024 | 20.41 | 20.64 | 20.10 | 20.59 | 3,059,785 | -0.07(-0.34%) |
Jan 05, 2024 | 20.64 | 20.76 | 20.39 | 20.66 | 1,784,482 | +0.29(+1.42%) |
Jan 04, 2024 | 20.76 | 20.78 | 20.30 | 20.37 | 2,618,494 | -0.27(-1.31%) |
Jan 03, 2024 | 20.40 | 20.88 | 20.30 | 20.64 | 2,725,003 | +0.29(+1.43%) |