Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.70 | 18.12 | 18.12 | 18.10 | 662,003 | +0.47(+2.67%) |
Mar 27, 2024 | 17.50 | 17.73 | 17.36 | 17.63 | 377,627 | +0.33(+1.91%) |
Mar 26, 2024 | 17.47 | 17.49 | 17.24 | 17.30 | 247,991 | -0.06(-0.35%) |
Mar 25, 2024 | 17.22 | 17.40 | 17.22 | 17.36 | 181,935 | +0.16(+0.93%) |
Mar 22, 2024 | 17.66 | 17.72 | 17.01 | 17.20 | 225,493 | -0.42(-2.38%) |
Mar 21, 2024 | 17.50 | 17.74 | 17.36 | 17.62 | 273,403 | +0.22(+1.26%) |
Mar 20, 2024 | 17.45 | 17.55 | 17.00 | 17.40 | 221,945 | -0.12(-0.68%) |
Mar 19, 2024 | 17.13 | 17.56 | 17.00 | 17.52 | 491,706 | +0.41(+2.40%) |
Mar 18, 2024 | 17.39 | 17.45 | 17.07 | 17.11 | 345,146 | -0.39(-2.23%) |
Mar 15, 2024 | 17.37 | 17.70 | 17.35 | 17.50 | 1,515,913 | +0.05(+0.29%) |
Mar 14, 2024 | 17.23 | 17.66 | 17.16 | 17.45 | 375,687 | +0.15(+0.87%) |
Mar 13, 2024 | 17.29 | 17.43 | 17.24 | 17.30 | 230,846 | -0.11(-0.63%) |
Mar 12, 2024 | 17.47 | 17.49 | 17.33 | 17.41 | 208,968 | -0.10(-0.57%) |
Mar 11, 2024 | 17.49 | 17.63 | 17.45 | 17.51 | 196,249 | -0.07(-0.40%) |
Mar 08, 2024 | 17.56 | 17.88 | 17.50 | 17.58 | 175,077 | -0.02(-0.11%) |
Mar 07, 2024 | 17.39 | 17.73 | 17.30 | 17.60 | 349,545 | +0.30(+1.73%) |
Mar 06, 2024 | 16.97 | 17.35 | 16.88 | 17.30 | 205,705 | +0.35(+2.06%) |
Mar 05, 2024 | 17.22 | 17.41 | 16.89 | 16.95 | 209,928 | -0.26(-1.51%) |
Mar 04, 2024 | 17.28 | 17.32 | 17.10 | 17.21 | 152,990 | -0.08(-0.46%) |
Mar 01, 2024 | 17.21 | 17.39 | 17.09 | 17.29 | 303,054 | +0.09(+0.52%) |
Feb 29, 2024 | 17.36 | 17.36 | 17.02 | 17.20 | 251,637 | +0.18(+1.06%) |
Feb 28, 2024 | 17.35 | 17.46 | 17.02 | 17.02 | 229,812 | -0.33(-1.90%) |
Feb 27, 2024 | 17.53 | 17.53 | 17.08 | 17.35 | 381,902 | +0.07(+0.41%) |
Feb 26, 2024 | 17.03 | 17.45 | 17.02 | 17.28 | 390,219 | +0.07(+0.41%) |
Feb 23, 2024 | 17.00 | 17.25 | 16.80 | 17.21 | 334,147 | +0.14(+0.82%) |
Feb 22, 2024 | 16.88 | 17.09 | 16.72 | 17.07 | 494,055 | +0.29(+1.73%) |
Feb 21, 2024 | 16.96 | 17.05 | 16.75 | 16.78 | 692,552 | -0.22(-1.29%) |
Feb 20, 2024 | 17.01 | 17.21 | 16.88 | 17.00 | 268,777 | -0.13(-0.76%) |
Feb 16, 2024 | 17.29 | 17.38 | 17.10 | 17.13 | 166,283 | -0.27(-1.55%) |
Feb 15, 2024 | 17.25 | 17.55 | 17.25 | 17.40 | 254,316 | +0.16(+0.93%) |
Feb 14, 2024 | 17.19 | 17.30 | 16.95 | 17.24 | 238,612 | +0.25(+1.47%) |
Feb 13, 2024 | 17.37 | 17.56 | 16.88 | 16.99 | 459,363 | -0.79(-4.44%) |
Feb 12, 2024 | 17.59 | 18.14 | 17.59 | 17.78 | 499,805 | +0.13(+0.74%) |
Feb 09, 2024 | 17.16 | 17.68 | 16.84 | 17.65 | 511,332 | +0.54(+3.16%) |
Feb 08, 2024 | 17.57 | 17.67 | 16.97 | 17.11 | 647,482 | -0.54(-3.06%) |
Feb 07, 2024 | 18.26 | 18.50 | 17.10 | 17.65 | 1,389,917 | -1.79(-9.21%) |
Feb 06, 2024 | 19.23 | 19.91 | 19.08 | 19.44 | 826,446 | +0.18(+0.93%) |
Feb 05, 2024 | 18.96 | 19.49 | 18.89 | 19.26 | 256,032 | +0.07(+0.36%) |
Feb 02, 2024 | 19.35 | 19.36 | 18.99 | 19.19 | 197,106 | -0.37(-1.89%) |
Feb 01, 2024 | 19.27 | 19.59 | 19.15 | 19.56 | 306,952 | +0.29(+1.50%) |
Jan 31, 2024 | 19.34 | 19.91 | 19.27 | 19.27 | 267,235 | -0.07(-0.36%) |
Jan 30, 2024 | 19.55 | 19.75 | 19.27 | 19.34 | 153,140 | -0.27(-1.38%) |
Jan 29, 2024 | 19.57 | 19.70 | 19.44 | 19.61 | 180,767 | -0.01(-0.05%) |
Jan 26, 2024 | 19.89 | 19.96 | 19.58 | 19.62 | 140,212 | -0.17(-0.86%) |
Jan 25, 2024 | 19.91 | 19.93 | 19.56 | 19.79 | 182,257 | +0.10(+0.51%) |
Jan 24, 2024 | 20.08 | 20.08 | 19.50 | 19.69 | 160,875 | -0.19(-0.96%) |
Jan 23, 2024 | 20.22 | 20.27 | 19.86 | 19.88 | 166,731 | -0.21(-1.05%) |
Jan 22, 2024 | 19.85 | 20.27 | 19.85 | 20.09 | 351,287 | +0.31(+1.57%) |
Jan 19, 2024 | 19.81 | 19.81 | 19.47 | 19.78 | 170,495 | +0.16(+0.82%) |
Jan 18, 2024 | 19.69 | 19.73 | 19.41 | 19.62 | 208,998 | +0.00(+0.00%) |
Jan 17, 2024 | 19.79 | 20.03 | 19.49 | 19.62 | 240,407 | -0.42(-2.10%) |
Jan 16, 2024 | 20.18 | 20.21 | 19.95 | 20.04 | 161,443 | -0.35(-1.72%) |
Jan 12, 2024 | 20.44 | 21.06 | 20.25 | 20.39 | 157,069 | +0.07(+0.34%) |
Jan 11, 2024 | 20.21 | 20.45 | 20.00 | 20.32 | 390,645 | +0.08(+0.40%) |
Jan 10, 2024 | 20.05 | 20.26 | 19.09 | 20.24 | 226,154 | +0.06(+0.30%) |
Jan 09, 2024 | 20.28 | 20.61 | 19.90 | 20.18 | 168,241 | -0.36(-1.75%) |
Jan 08, 2024 | 19.59 | 20.71 | 19.53 | 20.54 | 362,251 | +0.96(+4.90%) |
Jan 05, 2024 | 19.70 | 19.95 | 19.52 | 19.58 | 270,431 | -0.29(-1.46%) |
Jan 04, 2024 | 20.08 | 20.08 | 19.73 | 19.87 | 206,699 | -0.14(-0.70%) |
Jan 03, 2024 | 20.72 | 20.72 | 19.83 | 20.01 | 362,979 | -0.71(-3.43%) |