Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 20.35 | 20.78 | 20.33 | 20.60 | 372,401 | +0.42(+2.08%) |
Mar 27, 2024 | 19.99 | 20.13 | 19.93 | 20.18 | 326,109 | +0.51(+2.58%) |
Mar 26, 2024 | 20.43 | 20.43 | 19.64 | 19.67 | 283,540 | -0.47(-2.31%) |
Mar 25, 2024 | 20.43 | 20.71 | 20.13 | 20.14 | 246,549 | -0.31(-1.50%) |
Mar 22, 2024 | 20.97 | 20.97 | 20.29 | 20.45 | 269,656 | -0.46(-2.18%) |
Mar 21, 2024 | 20.74 | 21.64 | 20.73 | 20.90 | 501,739 | +0.29(+1.39%) |
Mar 20, 2024 | 19.60 | 20.76 | 19.60 | 20.61 | 549,807 | +0.83(+4.21%) |
Mar 19, 2024 | 19.59 | 19.99 | 19.37 | 19.78 | 645,310 | +0.20(+1.01%) |
Mar 18, 2024 | 19.46 | 19.85 | 19.33 | 19.58 | 423,964 | +0.08(+0.41%) |
Mar 15, 2024 | 19.42 | 19.88 | 19.32 | 19.50 | 792,860 | -0.18(-0.91%) |
Mar 14, 2024 | 20.00 | 20.01 | 19.45 | 19.68 | 264,316 | -0.40(-1.97%) |
Mar 13, 2024 | 20.21 | 20.34 | 20.01 | 20.08 | 176,681 | -0.17(-0.83%) |
Mar 12, 2024 | 20.50 | 20.50 | 20.01 | 20.25 | 180,690 | -0.40(-1.92%) |
Mar 11, 2024 | 20.94 | 21.08 | 20.58 | 20.64 | 143,060 | -0.35(-1.65%) |
Mar 08, 2024 | 20.57 | 21.22 | 20.32 | 20.99 | 473,060 | +0.82(+4.08%) |
Mar 07, 2024 | 20.19 | 20.37 | 19.86 | 20.17 | 293,886 | -0.12(-0.59%) |
Mar 06, 2024 | 20.31 | 20.49 | 20.09 | 20.29 | 154,148 | +0.17(+0.84%) |
Mar 05, 2024 | 20.22 | 20.86 | 20.07 | 20.12 | 412,119 | -0.30(-1.46%) |
Mar 04, 2024 | 20.61 | 20.71 | 20.00 | 20.42 | 268,789 | -0.24(-1.15%) |
Mar 01, 2024 | 19.98 | 20.68 | 19.69 | 20.65 | 426,047 | +0.71(+3.58%) |
Feb 29, 2024 | 19.80 | 20.35 | 19.74 | 19.94 | 397,300 | +0.57(+2.97%) |
Feb 28, 2024 | 19.33 | 19.86 | 19.33 | 19.37 | 386,145 | -0.23(-1.16%) |
Feb 27, 2024 | 19.82 | 19.92 | 19.45 | 19.59 | 341,107 | +0.11(+0.56%) |
Feb 26, 2024 | 19.87 | 20.00 | 19.35 | 19.48 | 334,791 | -0.57(-2.87%) |
Feb 23, 2024 | 19.99 | 20.32 | 19.82 | 20.06 | 141,024 | -0.04(-0.20%) |
Feb 22, 2024 | 20.43 | 20.63 | 20.06 | 20.10 | 249,242 | -0.46(-2.22%) |
Feb 21, 2024 | 20.62 | 20.92 | 20.55 | 20.56 | 327,002 | -0.22(-1.05%) |
Feb 20, 2024 | 20.71 | 21.06 | 20.62 | 20.77 | 230,724 | -0.28(-1.32%) |
Feb 16, 2024 | 20.82 | 21.27 | 20.56 | 21.05 | 289,164 | -0.27(-1.26%) |
Feb 15, 2024 | 20.37 | 21.48 | 20.37 | 21.32 | 839,649 | +1.34(+6.70%) |
Feb 14, 2024 | 19.72 | 20.27 | 19.31 | 19.98 | 559,857 | +0.55(+2.80%) |
Feb 13, 2024 | 19.79 | 20.02 | 19.00 | 19.44 | 495,212 | -1.21(-5.86%) |
Feb 12, 2024 | 20.57 | 21.06 | 20.47 | 20.64 | 284,550 | +0.25(+1.21%) |
Feb 09, 2024 | 20.53 | 20.54 | 20.17 | 20.40 | 304,770 | -0.02(-0.10%) |
Feb 08, 2024 | 20.03 | 20.61 | 19.91 | 20.42 | 209,207 | +0.38(+1.88%) |
Feb 07, 2024 | 20.35 | 20.35 | 19.91 | 20.04 | 386,785 | -0.24(-1.17%) |
Feb 06, 2024 | 20.25 | 20.54 | 20.14 | 20.28 | 358,554 | -0.05(-0.24%) |
Feb 05, 2024 | 20.07 | 20.70 | 19.92 | 20.33 | 402,939 | -0.17(-0.82%) |
Feb 02, 2024 | 20.48 | 20.67 | 20.00 | 20.50 | 395,392 | -0.29(-1.38%) |
Feb 01, 2024 | 19.81 | 20.79 | 19.81 | 20.78 | 419,343 | +1.10(+5.59%) |
Jan 31, 2024 | 20.31 | 20.52 | 19.58 | 19.68 | 363,080 | -0.55(-2.69%) |
Jan 30, 2024 | 20.52 | 20.62 | 20.13 | 20.23 | 205,072 | -0.55(-2.67%) |
Jan 29, 2024 | 20.35 | 20.79 | 20.12 | 20.78 | 266,097 | +0.45(+2.19%) |
Jan 26, 2024 | 20.57 | 20.89 | 20.34 | 20.34 | 223,623 | -0.03(-0.15%) |
Jan 25, 2024 | 20.80 | 20.94 | 20.28 | 20.37 | 206,275 | +0.06(+0.29%) |
Jan 24, 2024 | 21.47 | 21.47 | 20.20 | 20.31 | 226,285 | -0.71(-3.39%) |
Jan 23, 2024 | 21.97 | 22.06 | 20.73 | 21.02 | 319,123 | +0.11(+0.52%) |
Jan 22, 2024 | 20.27 | 21.24 | 20.26 | 20.91 | 350,551 | +0.82(+4.09%) |
Jan 19, 2024 | 19.45 | 20.18 | 19.18 | 20.09 | 364,240 | +0.75(+3.90%) |
Jan 18, 2024 | 19.87 | 19.87 | 19.07 | 19.34 | 320,981 | -0.40(-2.01%) |
Jan 17, 2024 | 20.78 | 20.80 | 19.44 | 19.73 | 478,524 | -1.61(-7.52%) |
Jan 16, 2024 | 21.50 | 21.76 | 21.26 | 21.34 | 345,241 | -0.52(-2.36%) |
Jan 12, 2024 | 22.08 | 22.22 | 21.65 | 21.85 | 249,684 | +0.26(+1.19%) |
Jan 11, 2024 | 22.22 | 22.22 | 21.37 | 21.60 | 451,041 | -0.61(-2.77%) |
Jan 10, 2024 | 22.40 | 22.63 | 22.14 | 22.21 | 356,730 | -0.29(-1.28%) |
Jan 09, 2024 | 22.61 | 22.61 | 22.22 | 22.50 | 479,133 | -0.44(-1.90%) |
Jan 08, 2024 | 22.50 | 22.99 | 22.50 | 22.93 | 372,120 | +0.32(+1.40%) |
Jan 05, 2024 | 22.57 | 23.00 | 22.34 | 22.62 | 219,389 | -0.28(-1.21%) |
Jan 04, 2024 | 23.24 | 23.29 | 22.73 | 22.89 | 280,100 | +0.08(+0.35%) |
Jan 03, 2024 | 23.11 | 23.25 | 22.37 | 22.81 | 335,289 | -0.67(-2.87%) |