Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.47 | 19.51 | 19.49 | 19.61 | 7,608,634 | +0.25(+1.29%) |
Mar 27, 2024 | 19.04 | 19.41 | 18.99 | 19.36 | 5,556,445 | +0.55(+2.92%) |
Mar 26, 2024 | 18.93 | 18.99 | 18.79 | 18.81 | 5,174,411 | -0.03(-0.16%) |
Mar 25, 2024 | 19.18 | 19.30 | 18.80 | 18.84 | 5,259,708 | -0.25(-1.31%) |
Mar 22, 2024 | 19.63 | 19.70 | 19.07 | 19.09 | 7,267,500 | -0.64(-3.24%) |
Mar 21, 2024 | 19.50 | 19.75 | 19.45 | 19.73 | 4,614,004 | +0.29(+1.49%) |
Mar 20, 2024 | 18.95 | 19.47 | 18.87 | 19.44 | 3,659,891 | +0.34(+1.78%) |
Mar 19, 2024 | 19.15 | 19.31 | 18.97 | 19.10 | 3,519,566 | -0.01(-0.05%) |
Mar 18, 2024 | 18.87 | 19.18 | 18.83 | 19.11 | 5,126,485 | +0.23(+1.22%) |
Mar 15, 2024 | 18.60 | 18.90 | 18.57 | 18.88 | 9,447,364 | +0.08(+0.43%) |
Mar 14, 2024 | 19.22 | 19.29 | 18.66 | 18.80 | 4,569,064 | -0.57(-2.94%) |
Mar 13, 2024 | 19.34 | 19.56 | 19.30 | 19.37 | 4,752,453 | +0.02(+0.10%) |
Mar 12, 2024 | 19.40 | 19.52 | 19.25 | 19.35 | 3,420,798 | -0.06(-0.31%) |
Mar 11, 2024 | 19.43 | 19.57 | 19.35 | 19.41 | 3,312,736 | -0.08(-0.41%) |
Mar 08, 2024 | 19.52 | 19.69 | 19.43 | 19.49 | 2,851,128 | +0.13(+0.67%) |
Mar 07, 2024 | 19.37 | 19.41 | 19.17 | 19.36 | 3,136,034 | +0.06(+0.31%) |
Mar 06, 2024 | 19.56 | 19.63 | 19.25 | 19.30 | 2,976,961 | -0.14(-0.72%) |
Mar 05, 2024 | 19.27 | 19.66 | 19.27 | 19.44 | 4,334,703 | +0.06(+0.31%) |
Mar 04, 2024 | 19.45 | 19.48 | 19.20 | 19.38 | 5,485,627 | -0.11(-0.56%) |
Mar 01, 2024 | 19.46 | 19.53 | 19.18 | 19.49 | 8,640,140 | -0.03(-0.15%) |
Feb 29, 2024 | 19.62 | 19.62 | 19.27 | 19.52 | 8,821,259 | +0.13(+0.66%) |
Feb 28, 2024 | 19.18 | 19.52 | 19.18 | 19.39 | 4,333,241 | +0.07(+0.36%) |
Feb 27, 2024 | 19.19 | 19.53 | 19.12 | 19.32 | 4,107,190 | +0.28(+1.45%) |
Feb 26, 2024 | 19.25 | 19.31 | 18.95 | 19.04 | 5,066,469 | -0.26(-1.33%) |
Feb 23, 2024 | 19.55 | 19.58 | 19.29 | 19.30 | 2,596,373 | -0.27(-1.36%) |
Feb 22, 2024 | 19.56 | 19.68 | 19.47 | 19.57 | 4,282,314 | +0.03(+0.15%) |
Feb 21, 2024 | 19.46 | 19.63 | 19.32 | 19.54 | 3,477,542 | +0.14(+0.71%) |
Feb 20, 2024 | 19.24 | 19.51 | 19.24 | 19.40 | 10,086,551 | +0.01(+0.05%) |
Feb 16, 2024 | 19.19 | 19.48 | 19.05 | 19.39 | 8,903,638 | -0.14(-0.71%) |
Feb 15, 2024 | 19.52 | 19.59 | 19.42 | 19.53 | 4,219,163 | +0.30(+1.54%) |
Feb 14, 2024 | 19.32 | 19.40 | 19.09 | 19.23 | 5,383,661 | -0.03(-0.15%) |
Feb 13, 2024 | 19.10 | 19.30 | 18.83 | 19.26 | 6,871,842 | -0.31(-1.56%) |
Feb 12, 2024 | 19.94 | 20.00 | 19.43 | 19.57 | 5,348,654 | -0.27(-1.34%) |
Feb 09, 2024 | 19.75 | 19.86 | 19.41 | 19.84 | 6,540,622 | +0.06(+0.30%) |
Feb 08, 2024 | 19.88 | 20.11 | 19.45 | 19.78 | 7,396,030 | -0.15(-0.74%) |
Feb 07, 2024 | 20.11 | 20.18 | 19.88 | 19.92 | 5,926,876 | -0.08(-0.39%) |
Feb 06, 2024 | 19.48 | 20.21 | 19.44 | 20.00 | 5,189,043 | +0.50(+2.58%) |
Feb 05, 2024 | 19.59 | 19.72 | 19.45 | 19.50 | 4,787,017 | -0.43(-2.18%) |
Feb 02, 2024 | 20.00 | 20.09 | 19.70 | 19.93 | 5,325,654 | -0.34(-1.66%) |
Feb 01, 2024 | 20.00 | 20.31 | 19.84 | 20.27 | 5,106,720 | +0.32(+1.58%) |
Jan 31, 2024 | 20.31 | 20.43 | 19.83 | 19.95 | 10,687,672 | -0.27(-1.32%) |
Jan 30, 2024 | 20.10 | 20.46 | 20.03 | 20.22 | 5,537,656 | -0.06(-0.29%) |
Jan 29, 2024 | 20.28 | 20.36 | 20.03 | 20.28 | 6,003,758 | -0.01(-0.05%) |
Jan 26, 2024 | 20.70 | 20.70 | 20.27 | 20.29 | 5,135,567 | -0.33(-1.58%) |
Jan 25, 2024 | 20.25 | 20.64 | 20.24 | 20.62 | 9,656,528 | +0.65(+3.27%) |
Jan 24, 2024 | 20.37 | 20.41 | 19.91 | 19.96 | 5,815,238 | -0.13(-0.64%) |
Jan 23, 2024 | 20.23 | 20.24 | 19.88 | 20.09 | 4,541,184 | +0.02(+0.10%) |
Jan 22, 2024 | 19.97 | 20.28 | 19.93 | 20.07 | 4,951,393 | +0.16(+0.79%) |
Jan 19, 2024 | 19.60 | 19.98 | 19.40 | 19.91 | 5,935,053 | +0.37(+1.87%) |
Jan 18, 2024 | 19.71 | 19.82 | 19.28 | 19.55 | 5,274,158 | -0.19(-0.95%) |
Jan 17, 2024 | 19.71 | 20.19 | 19.57 | 19.74 | 6,961,141 | -0.27(-1.33%) |
Jan 16, 2024 | 20.18 | 20.27 | 19.89 | 20.00 | 7,671,434 | -0.37(-1.79%) |
Jan 12, 2024 | 20.54 | 20.64 | 20.20 | 20.37 | 5,539,632 | +0.09(+0.44%) |
Jan 11, 2024 | 20.58 | 20.63 | 20.15 | 20.28 | 8,621,329 | -0.42(-2.05%) |
Jan 10, 2024 | 20.52 | 20.77 | 20.45 | 20.70 | 6,692,604 | +0.22(+1.06%) |
Jan 09, 2024 | 20.35 | 20.50 | 20.28 | 20.49 | 4,741,730 | -0.14(-0.67%) |
Jan 08, 2024 | 20.54 | 20.66 | 20.40 | 20.63 | 5,953,743 | +0.03(+0.14%) |
Jan 05, 2024 | 20.45 | 20.75 | 20.28 | 20.60 | 5,061,474 | +0.03(+0.14%) |
Jan 04, 2024 | 20.44 | 20.72 | 20.40 | 20.57 | 6,159,771 | +0.10(+0.48%) |
Jan 03, 2024 | 20.79 | 20.82 | 20.41 | 20.47 | 6,835,917 | -0.55(-2.63%) |