Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.10 | 19.50 | 19.45 | 19.48 | 1,537,192 | +0.40(+2.10%) |
Mar 27, 2024 | 18.78 | 19.12 | 18.73 | 19.08 | 824,231 | +0.36(+1.92%) |
Mar 26, 2024 | 18.65 | 18.79 | 18.45 | 18.72 | 490,188 | +0.05(+0.27%) |
Mar 25, 2024 | 18.67 | 18.91 | 18.55 | 18.67 | 465,882 | +0.10(+0.54%) |
Mar 22, 2024 | 18.61 | 18.79 | 18.45 | 18.57 | 367,917 | +0.02(+0.11%) |
Mar 21, 2024 | 18.96 | 19.00 | 18.48 | 18.55 | 585,748 | -0.33(-1.75%) |
Mar 20, 2024 | 18.86 | 19.04 | 18.68 | 18.88 | 541,577 | -0.08(-0.42%) |
Mar 19, 2024 | 19.00 | 19.24 | 18.80 | 18.96 | 630,111 | -0.03(-0.16%) |
Mar 18, 2024 | 18.75 | 19.17 | 18.71 | 18.99 | 606,051 | +0.34(+1.82%) |
Mar 15, 2024 | 18.33 | 18.69 | 18.14 | 18.65 | 6,501,030 | +0.26(+1.41%) |
Mar 14, 2024 | 18.26 | 18.48 | 18.13 | 18.39 | 786,937 | +0.05(+0.27%) |
Mar 13, 2024 | 18.58 | 18.71 | 18.19 | 18.34 | 513,087 | -0.18(-0.97%) |
Mar 12, 2024 | 17.96 | 18.57 | 17.83 | 18.52 | 536,201 | +0.56(+3.10%) |
Mar 11, 2024 | 17.81 | 18.19 | 17.68 | 17.96 | 561,375 | +0.23(+1.29%) |
Mar 08, 2024 | 17.81 | 18.05 | 17.66 | 17.73 | 390,617 | +0.02(+0.11%) |
Mar 07, 2024 | 17.77 | 17.92 | 17.29 | 17.71 | 873,458 | -0.01(-0.06%) |
Mar 06, 2024 | 17.20 | 17.93 | 17.08 | 17.72 | 1,000,825 | +0.83(+4.89%) |
Mar 05, 2024 | 16.96 | 17.13 | 16.77 | 16.90 | 772,195 | -0.25(-1.45%) |
Mar 04, 2024 | 16.82 | 17.51 | 16.76 | 17.15 | 1,111,717 | +0.33(+1.95%) |
Mar 01, 2024 | 18.51 | 18.51 | 16.42 | 16.82 | 1,571,358 | +1.94(+13.03%) |
Feb 29, 2024 | 14.65 | 14.99 | 14.55 | 14.88 | 555,191 | +0.21(+1.42%) |
Feb 28, 2024 | 14.50 | 14.81 | 14.49 | 14.67 | 416,039 | +0.04(+0.27%) |
Feb 27, 2024 | 14.56 | 14.84 | 14.40 | 14.63 | 413,020 | +0.22(+1.52%) |
Feb 26, 2024 | 14.22 | 14.62 | 14.22 | 14.41 | 511,494 | +0.25(+1.76%) |
Feb 23, 2024 | 13.82 | 14.27 | 13.79 | 14.16 | 672,046 | +0.34(+2.45%) |
Feb 22, 2024 | 13.30 | 13.92 | 13.21 | 13.82 | 947,768 | +0.69(+5.22%) |
Feb 21, 2024 | 13.24 | 13.28 | 13.03 | 13.14 | 250,824 | +0.00(+0.00%) |
Feb 20, 2024 | 13.07 | 13.20 | 12.87 | 13.14 | 421,672 | -0.12(-0.90%) |
Feb 16, 2024 | 13.13 | 13.26 | 13.06 | 13.26 | 244,824 | +0.22(+1.68%) |
Feb 15, 2024 | 13.09 | 13.35 | 12.98 | 13.04 | 565,230 | +0.00(+0.00%) |
Feb 14, 2024 | 13.09 | 13.18 | 12.95 | 13.04 | 294,596 | +0.06(+0.46%) |
Feb 13, 2024 | 13.05 | 13.10 | 12.83 | 12.98 | 279,395 | -0.16(-1.21%) |
Feb 12, 2024 | 13.05 | 13.19 | 13.00 | 13.14 | 239,794 | +0.11(+0.84%) |
Feb 09, 2024 | 12.79 | 13.06 | 12.64 | 13.03 | 227,671 | +0.28(+2.18%) |
Feb 08, 2024 | 12.70 | 12.81 | 12.58 | 12.75 | 354,942 | +0.01(+0.08%) |
Feb 07, 2024 | 12.71 | 12.79 | 12.59 | 12.74 | 154,638 | +0.03(+0.23%) |
Feb 06, 2024 | 12.50 | 12.74 | 12.50 | 12.71 | 191,307 | +0.24(+1.91%) |
Feb 05, 2024 | 12.58 | 12.58 | 12.36 | 12.47 | 165,225 | -0.23(-1.80%) |
Feb 02, 2024 | 12.76 | 12.84 | 12.69 | 12.70 | 255,167 | -0.10(-0.78%) |
Feb 01, 2024 | 12.99 | 13.13 | 12.58 | 12.80 | 496,936 | -0.15(-1.15%) |
Jan 31, 2024 | 13.15 | 13.16 | 12.95 | 12.95 | 272,420 | -0.19(-1.44%) |
Jan 30, 2024 | 12.96 | 13.17 | 12.91 | 13.14 | 390,785 | +0.14(+1.07%) |
Jan 29, 2024 | 12.62 | 13.05 | 12.42 | 13.00 | 625,097 | +0.35(+2.75%) |
Jan 26, 2024 | 12.70 | 12.79 | 12.56 | 12.65 | 205,364 | +0.03(+0.24%) |
Jan 25, 2024 | 12.57 | 12.65 | 12.43 | 12.62 | 289,540 | +0.20(+1.60%) |
Jan 24, 2024 | 12.55 | 12.56 | 12.38 | 12.42 | 427,037 | -0.05(-0.40%) |
Jan 23, 2024 | 12.74 | 12.74 | 12.41 | 12.47 | 291,748 | -0.09(-0.71%) |
Jan 22, 2024 | 12.53 | 12.70 | 12.47 | 12.56 | 426,244 | +0.14(+1.12%) |
Jan 19, 2024 | 12.27 | 12.56 | 12.13 | 12.42 | 392,303 | -0.11(-0.87%) |
Jan 18, 2024 | 12.51 | 12.57 | 12.38 | 12.53 | 471,144 | +0.11(+0.88%) |
Jan 17, 2024 | 12.39 | 12.58 | 12.33 | 12.42 | 293,445 | -0.09(-0.72%) |
Jan 16, 2024 | 12.58 | 12.56 | 12.33 | 12.51 | 496,876 | +0.03(+0.24%) |
Jan 12, 2024 | 12.35 | 12.49 | 12.24 | 12.48 | 278,651 | +0.31(+2.53%) |
Jan 11, 2024 | 11.93 | 12.24 | 11.88 | 12.17 | 627,326 | +0.17(+1.41%) |
Jan 10, 2024 | 11.82 | 12.02 | 11.82 | 12.00 | 614,371 | +0.00(+0.00%) |
Jan 09, 2024 | 11.84 | 12.00 | 11.74 | 12.00 | 706,804 | +0.07(+0.58%) |
Jan 08, 2024 | 11.93 | 12.13 | 11.91 | 11.93 | 597,394 | -0.26(-2.12%) |
Jan 05, 2024 | 12.00 | 12.32 | 12.00 | 12.19 | 827,107 | -0.03(-0.24%) |
Jan 04, 2024 | 12.27 | 12.34 | 12.17 | 12.22 | 317,803 | +0.07(+0.57%) |
Jan 03, 2024 | 12.08 | 12.34 | 12.08 | 12.15 | 487,499 | -0.11(-0.89%) |