Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.20 | 19.15 | 19.00 | 19.01 | 452,661 | -0.14(-0.73%) |
Mar 27, 2024 | 19.66 | 19.76 | 18.72 | 19.15 | 1,008,161 | -0.17(-0.88%) |
Mar 26, 2024 | 19.50 | 19.82 | 19.26 | 19.32 | 302,078 | +0.00(+0.00%) |
Mar 25, 2024 | 19.15 | 19.48 | 19.01 | 19.32 | 271,456 | -0.09(-0.46%) |
Mar 22, 2024 | 19.38 | 19.56 | 19.17 | 19.41 | 491,697 | +0.04(+0.21%) |
Mar 21, 2024 | 19.80 | 19.97 | 19.37 | 19.37 | 846,846 | +0.09(+0.47%) |
Mar 20, 2024 | 18.42 | 19.41 | 18.39 | 19.28 | 1,266,631 | +0.93(+5.07%) |
Mar 19, 2024 | 17.92 | 18.37 | 17.60 | 18.35 | 1,048,565 | +0.00(+0.00%) |
Mar 18, 2024 | 18.22 | 18.59 | 18.02 | 18.35 | 972,770 | +0.72(+4.08%) |
Mar 15, 2024 | 18.10 | 18.26 | 17.57 | 17.63 | 893,254 | -0.91(-4.91%) |
Mar 14, 2024 | 18.85 | 18.92 | 18.19 | 18.54 | 515,604 | -0.15(-0.80%) |
Mar 13, 2024 | 18.46 | 18.98 | 18.41 | 18.69 | 370,283 | +0.06(+0.32%) |
Mar 12, 2024 | 18.28 | 18.77 | 17.97 | 18.63 | 547,909 | +0.51(+2.81%) |
Mar 11, 2024 | 18.13 | 18.35 | 17.79 | 18.12 | 490,998 | -0.32(-1.74%) |
Mar 08, 2024 | 18.75 | 19.47 | 18.18 | 18.44 | 799,067 | -0.10(-0.54%) |
Mar 07, 2024 | 18.22 | 18.70 | 17.88 | 18.54 | 836,844 | +0.63(+3.52%) |
Mar 06, 2024 | 18.28 | 18.45 | 17.65 | 17.91 | 720,652 | +0.29(+1.65%) |
Mar 05, 2024 | 18.34 | 18.36 | 17.30 | 17.62 | 876,514 | -1.30(-6.87%) |
Mar 04, 2024 | 19.25 | 19.25 | 18.74 | 18.92 | 642,226 | -0.33(-1.71%) |
Mar 01, 2024 | 18.69 | 19.39 | 18.63 | 19.25 | 628,358 | +0.64(+3.44%) |
Feb 29, 2024 | 18.27 | 18.71 | 18.01 | 18.61 | 887,494 | +0.39(+2.14%) |
Feb 28, 2024 | 18.09 | 18.46 | 17.98 | 18.22 | 424,557 | -0.16(-0.87%) |
Feb 27, 2024 | 18.09 | 18.46 | 18.04 | 18.38 | 623,860 | +0.43(+2.40%) |
Feb 26, 2024 | 18.03 | 18.33 | 17.92 | 17.95 | 513,550 | -0.21(-1.16%) |
Feb 23, 2024 | 18.31 | 18.59 | 17.93 | 18.16 | 675,957 | +0.20(+1.11%) |
Feb 22, 2024 | 17.75 | 18.06 | 17.46 | 17.96 | 948,567 | +1.22(+7.29%) |
Feb 21, 2024 | 16.61 | 16.77 | 16.26 | 16.74 | 587,785 | -0.38(-2.22%) |
Feb 20, 2024 | 17.35 | 17.58 | 16.65 | 17.12 | 822,564 | -0.76(-4.25%) |
Feb 16, 2024 | 18.39 | 18.43 | 17.62 | 17.88 | 1,113,873 | -1.15(-6.04%) |
Feb 15, 2024 | 18.74 | 19.06 | 18.39 | 19.03 | 1,136,960 | +0.15(+0.79%) |
Feb 14, 2024 | 18.32 | 18.92 | 18.05 | 18.88 | 853,816 | +1.00(+5.59%) |
Feb 13, 2024 | 17.43 | 18.42 | 17.08 | 17.88 | 1,250,415 | -1.24(-6.49%) |
Feb 12, 2024 | 19.25 | 19.70 | 19.03 | 19.12 | 991,286 | -0.10(-0.52%) |
Feb 09, 2024 | 18.91 | 19.45 | 18.70 | 19.22 | 934,914 | +0.81(+4.40%) |
Feb 08, 2024 | 17.97 | 18.54 | 17.92 | 18.41 | 554,083 | +0.41(+2.28%) |
Feb 07, 2024 | 17.73 | 18.14 | 17.57 | 18.00 | 610,789 | +0.31(+1.75%) |
Feb 06, 2024 | 17.82 | 17.94 | 17.24 | 17.69 | 539,431 | +0.09(+0.51%) |
Feb 05, 2024 | 17.98 | 18.16 | 17.19 | 17.60 | 884,998 | -0.57(-3.14%) |
Feb 02, 2024 | 17.54 | 18.34 | 17.07 | 18.17 | 1,650,492 | +1.55(+9.33%) |
Feb 01, 2024 | 16.37 | 16.71 | 16.19 | 16.62 | 808,894 | +0.59(+3.68%) |
Jan 31, 2024 | 16.70 | 17.14 | 15.94 | 16.03 | 1,714,757 | -1.57(-8.92%) |
Jan 30, 2024 | 18.02 | 18.12 | 17.51 | 17.60 | 909,236 | -0.60(-3.30%) |
Jan 29, 2024 | 17.15 | 18.21 | 17.15 | 18.20 | 1,027,647 | +1.06(+6.18%) |
Jan 26, 2024 | 16.96 | 17.47 | 16.84 | 17.14 | 614,280 | +0.14(+0.82%) |
Jan 25, 2024 | 17.03 | 17.29 | 16.62 | 17.00 | 784,695 | +0.28(+1.67%) |
Jan 24, 2024 | 17.29 | 17.41 | 16.68 | 16.72 | 1,201,239 | +0.15(+0.91%) |
Jan 23, 2024 | 16.60 | 16.70 | 16.27 | 16.57 | 543,621 | +0.17(+1.04%) |
Jan 22, 2024 | 16.66 | 17.00 | 16.32 | 16.40 | 1,147,704 | +0.27(+1.67%) |
Jan 19, 2024 | 15.65 | 16.15 | 15.44 | 16.13 | 1,125,706 | +0.81(+5.29%) |
Jan 18, 2024 | 15.12 | 15.38 | 14.87 | 15.32 | 1,439,866 | +0.54(+3.65%) |
Jan 17, 2024 | 14.53 | 14.79 | 13.89 | 14.78 | 961,341 | -0.14(-0.94%) |
Jan 16, 2024 | 15.03 | 15.25 | 14.68 | 14.92 | 790,522 | -0.45(-2.93%) |
Jan 12, 2024 | 15.51 | 15.83 | 15.33 | 15.37 | 525,671 | -0.11(-0.71%) |
Jan 11, 2024 | 15.46 | 15.71 | 14.75 | 15.48 | 910,250 | +0.24(+1.57%) |
Jan 10, 2024 | 14.96 | 15.45 | 14.85 | 15.24 | 609,681 | +0.36(+2.42%) |
Jan 09, 2024 | 14.42 | 15.06 | 14.42 | 14.88 | 700,018 | +0.29(+1.99%) |
Jan 08, 2024 | 13.72 | 14.59 | 13.71 | 14.59 | 828,793 | +1.06(+7.83%) |
Jan 05, 2024 | 13.21 | 13.81 | 13.20 | 13.53 | 529,683 | +0.20(+1.50%) |
Jan 04, 2024 | 13.32 | 13.64 | 13.14 | 13.33 | 477,884 | -0.16(-1.19%) |
Jan 03, 2024 | 13.58 | 13.86 | 13.44 | 13.49 | 846,724 | -0.61(-4.33%) |