Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 24.10 | 24.41 | 23.57 | 24.21 | 23,438 | -0.22(-0.90%) |
Mar 27, 2024 | 23.01 | 24.43 | 22.75 | 24.43 | 57,806 | +1.44(+6.27%) |
Mar 26, 2024 | 24.50 | 24.50 | 22.97 | 22.99 | 46,302 | -1.51(-6.17%) |
Mar 25, 2024 | 21.71 | 24.50 | 21.67 | 24.50 | 99,453 | +3.04(+14.17%) |
Mar 22, 2024 | 21.25 | 21.50 | 21.05 | 21.46 | 56,072 | +0.38(+1.79%) |
Mar 21, 2024 | 21.02 | 21.16 | 20.73 | 21.08 | 75,546 | -0.04(-0.19%) |
Mar 20, 2024 | 20.97 | 21.35 | 20.55 | 21.12 | 62,779 | -0.01(-0.05%) |
Mar 19, 2024 | 21.08 | 21.39 | 20.66 | 21.13 | 69,055 | -0.05(-0.23%) |
Mar 18, 2024 | 20.87 | 21.91 | 20.87 | 21.18 | 45,837 | +0.31(+1.48%) |
Mar 15, 2024 | 20.89 | 21.72 | 20.73 | 20.87 | 60,556 | +0.02(+0.10%) |
Mar 14, 2024 | 21.08 | 21.58 | 19.67 | 20.85 | 82,458 | -0.48(-2.24%) |
Mar 13, 2024 | 20.72 | 21.33 | 20.44 | 21.33 | 61,512 | +0.68(+3.27%) |
Mar 12, 2024 | 20.70 | 20.87 | 20.21 | 20.65 | 91,294 | -0.04(-0.19%) |
Mar 11, 2024 | 20.22 | 20.85 | 19.90 | 20.69 | 109,757 | +0.84(+4.26%) |
Mar 08, 2024 | 19.30 | 20.36 | 19.10 | 19.85 | 72,351 | +0.34(+1.73%) |
Mar 07, 2024 | 20.00 | 20.00 | 17.71 | 19.51 | 48,476 | +1.19(+6.51%) |
Mar 06, 2024 | 18.09 | 18.77 | 17.86 | 18.32 | 56,116 | +0.22(+1.21%) |
Mar 05, 2024 | 18.08 | 18.39 | 17.84 | 18.10 | 22,136 | +0.18(+1.00%) |
Mar 04, 2024 | 17.91 | 18.17 | 17.43 | 17.92 | 41,256 | -0.02(-0.11%) |
Mar 01, 2024 | 17.36 | 18.07 | 17.36 | 17.94 | 39,402 | +0.52(+2.97%) |
Feb 29, 2024 | 18.47 | 19.02 | 17.42 | 17.42 | 14,211 | -1.05(-5.67%) |
Feb 28, 2024 | 18.93 | 19.09 | 18.29 | 18.47 | 16,125 | -0.67(-3.51%) |
Feb 27, 2024 | 18.64 | 19.38 | 18.64 | 19.14 | 25,569 | +0.38(+2.00%) |
Feb 26, 2024 | 17.82 | 18.77 | 17.82 | 18.77 | 22,360 | +0.71(+3.94%) |
Feb 23, 2024 | 18.44 | 18.44 | 17.69 | 18.05 | 14,774 | +0.11(+0.61%) |
Feb 22, 2024 | 18.44 | 18.44 | 17.94 | 17.95 | 17,945 | -0.31(-1.68%) |
Feb 21, 2024 | 19.80 | 19.80 | 18.02 | 18.25 | 29,254 | -1.49(-7.55%) |
Feb 20, 2024 | 19.46 | 19.99 | 18.96 | 19.74 | 51,257 | +0.36(+1.83%) |
Feb 16, 2024 | 18.47 | 19.63 | 18.47 | 19.39 | 39,735 | +0.31(+1.60%) |
Feb 15, 2024 | 18.83 | 19.24 | 18.38 | 19.08 | 54,848 | +0.41(+2.22%) |
Feb 14, 2024 | 18.63 | 19.29 | 18.46 | 18.67 | 76,927 | +0.27(+1.45%) |
Feb 13, 2024 | 18.14 | 18.40 | 17.91 | 18.40 | 38,522 | +0.53(+2.99%) |
Feb 12, 2024 | 18.21 | 18.77 | 17.86 | 17.87 | 50,441 | -0.31(-1.68%) |
Feb 09, 2024 | 17.89 | 18.34 | 17.42 | 18.17 | 28,385 | +0.13(+0.71%) |
Feb 08, 2024 | 18.29 | 18.67 | 17.97 | 18.04 | 17,484 | -0.41(-2.25%) |
Feb 07, 2024 | 18.53 | 18.88 | 18.46 | 18.46 | 19,604 | -0.29(-1.53%) |
Feb 06, 2024 | 17.98 | 19.00 | 17.98 | 18.75 | 42,812 | +0.67(+3.72%) |
Feb 05, 2024 | 18.08 | 18.18 | 17.59 | 18.07 | 34,656 | +0.00(+0.00%) |
Feb 02, 2024 | 17.18 | 18.38 | 16.99 | 18.07 | 49,490 | +0.90(+5.23%) |
Feb 01, 2024 | 18.21 | 18.21 | 16.59 | 17.18 | 44,787 | -1.04(-5.69%) |
Jan 31, 2024 | 19.03 | 19.03 | 18.21 | 18.21 | 12,955 | -0.63(-3.35%) |
Jan 30, 2024 | 18.67 | 18.88 | 18.25 | 18.84 | 26,607 | +0.19(+1.01%) |
Jan 29, 2024 | 18.14 | 19.02 | 17.99 | 18.66 | 47,461 | +0.27(+1.45%) |
Jan 26, 2024 | 18.63 | 18.63 | 18.11 | 18.39 | 22,702 | -0.19(-1.01%) |
Jan 25, 2024 | 18.61 | 18.79 | 18.46 | 18.58 | 13,173 | +0.35(+1.90%) |
Jan 24, 2024 | 18.74 | 18.74 | 17.91 | 18.23 | 29,718 | -0.21(-1.12%) |
Jan 23, 2024 | 18.65 | 18.95 | 18.21 | 18.44 | 24,074 | -0.28(-1.48%) |
Jan 22, 2024 | 18.95 | 19.52 | 18.72 | 18.72 | 35,873 | -0.29(-1.51%) |
Jan 19, 2024 | 18.90 | 19.05 | 18.77 | 19.00 | 32,630 | +0.46(+2.50%) |
Jan 18, 2024 | 19.48 | 19.48 | 18.34 | 18.54 | 35,999 | -0.57(-3.00%) |
Jan 17, 2024 | 17.59 | 19.11 | 17.59 | 19.11 | 55,764 | +1.20(+6.67%) |
Jan 16, 2024 | 18.34 | 18.56 | 17.64 | 17.92 | 24,825 | -0.68(-3.66%) |
Jan 12, 2024 | 19.05 | 19.05 | 18.33 | 18.60 | 39,339 | +0.03(+0.16%) |
Jan 11, 2024 | 19.63 | 19.74 | 18.35 | 18.57 | 52,617 | -0.68(-3.54%) |
Jan 10, 2024 | 17.72 | 19.47 | 17.72 | 19.25 | 125,823 | +1.71(+9.74%) |
Jan 09, 2024 | 18.07 | 18.08 | 17.46 | 17.54 | 34,293 | -0.47(-2.63%) |
Jan 08, 2024 | 18.24 | 18.38 | 17.48 | 18.02 | 36,129 | +0.09(+0.50%) |
Jan 05, 2024 | 17.51 | 18.45 | 17.46 | 17.93 | 56,447 | +0.56(+3.24%) |
Jan 04, 2024 | 17.55 | 17.59 | 17.01 | 17.36 | 31,888 | +0.00(+0.00%) |
Jan 03, 2024 | 17.38 | 17.90 | 17.18 | 17.36 | 21,289 | +0.01(+0.06%) |