Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.16 | 18.41 | 18.39 | 18.38 | 1,288,277 | +0.25(+1.38%) |
Mar 27, 2024 | 18.00 | 18.14 | 17.84 | 18.13 | 915,944 | +0.34(+1.91%) |
Mar 26, 2024 | 17.80 | 17.92 | 17.62 | 17.79 | 708,805 | +0.00(+0.00%) |
Mar 25, 2024 | 17.66 | 18.08 | 17.56 | 17.79 | 893,573 | +0.29(+1.66%) |
Mar 22, 2024 | 17.77 | 17.77 | 17.23 | 17.50 | 809,425 | -0.27(-1.52%) |
Mar 21, 2024 | 17.64 | 17.88 | 17.45 | 17.77 | 1,060,412 | +0.26(+1.48%) |
Mar 20, 2024 | 17.03 | 17.71 | 17.03 | 17.51 | 1,098,094 | +0.37(+2.16%) |
Mar 19, 2024 | 16.97 | 17.26 | 16.96 | 17.14 | 726,629 | +0.14(+0.82%) |
Mar 18, 2024 | 17.10 | 17.25 | 16.78 | 17.00 | 1,002,901 | -0.10(-0.58%) |
Mar 15, 2024 | 17.34 | 17.60 | 17.07 | 17.10 | 2,938,688 | -0.28(-1.61%) |
Mar 14, 2024 | 17.60 | 17.66 | 17.20 | 17.38 | 1,063,900 | -0.16(-0.91%) |
Mar 13, 2024 | 17.94 | 18.09 | 17.48 | 17.54 | 990,321 | -0.39(-2.18%) |
Mar 12, 2024 | 18.07 | 18.16 | 17.88 | 17.93 | 834,333 | -0.21(-1.16%) |
Mar 11, 2024 | 18.57 | 18.61 | 18.07 | 18.14 | 821,001 | -0.35(-1.89%) |
Mar 08, 2024 | 18.78 | 18.80 | 18.39 | 18.49 | 973,225 | -0.14(-0.75%) |
Mar 07, 2024 | 18.28 | 18.77 | 18.21 | 18.63 | 1,245,306 | +0.46(+2.53%) |
Mar 06, 2024 | 18.06 | 18.43 | 17.87 | 18.17 | 1,147,131 | +0.35(+1.96%) |
Mar 05, 2024 | 18.00 | 18.30 | 17.77 | 17.82 | 1,387,228 | -0.18(-1.00%) |
Mar 04, 2024 | 18.05 | 18.40 | 17.88 | 18.00 | 1,435,181 | -0.03(-0.17%) |
Mar 01, 2024 | 18.30 | 18.30 | 17.97 | 18.03 | 1,448,594 | -0.21(-1.15%) |
Feb 29, 2024 | 18.42 | 18.62 | 17.98 | 18.24 | 2,099,661 | -0.10(-0.55%) |
Feb 28, 2024 | 18.59 | 18.68 | 18.26 | 18.34 | 1,576,454 | -0.34(-1.82%) |
Feb 27, 2024 | 18.72 | 18.87 | 18.49 | 18.68 | 4,948,829 | +0.12(+0.65%) |
Feb 26, 2024 | 18.22 | 18.62 | 18.02 | 18.56 | 4,791,066 | +0.51(+2.83%) |
Feb 23, 2024 | 17.89 | 18.32 | 17.77 | 18.05 | 9,548,452 | -0.73(-3.89%) |
Feb 22, 2024 | 19.02 | 19.42 | 18.51 | 18.78 | 3,275,885 | -1.40(-6.94%) |
Feb 21, 2024 | 20.46 | 20.68 | 20.05 | 20.18 | 665,695 | -0.32(-1.56%) |
Feb 20, 2024 | 20.55 | 20.90 | 20.21 | 20.50 | 1,092,882 | -0.27(-1.30%) |
Feb 16, 2024 | 20.60 | 20.99 | 20.28 | 20.77 | 1,459,233 | +0.07(+0.34%) |
Feb 15, 2024 | 21.09 | 21.09 | 20.45 | 20.70 | 1,515,189 | -0.12(-0.58%) |
Feb 14, 2024 | 19.66 | 21.60 | 19.59 | 20.82 | 4,241,970 | +3.02(+16.97%) |
Feb 13, 2024 | 17.96 | 18.32 | 17.65 | 17.80 | 1,302,618 | -0.58(-3.16%) |
Feb 12, 2024 | 18.50 | 18.62 | 18.20 | 18.38 | 911,401 | +0.12(+0.66%) |
Feb 09, 2024 | 18.00 | 18.37 | 17.82 | 18.26 | 807,052 | +0.52(+2.93%) |
Feb 08, 2024 | 17.60 | 17.82 | 17.44 | 17.74 | 672,722 | +0.07(+0.40%) |
Feb 07, 2024 | 17.74 | 17.86 | 17.64 | 17.67 | 725,938 | -0.06(-0.34%) |
Feb 06, 2024 | 17.44 | 17.73 | 17.30 | 17.73 | 966,098 | +0.29(+1.66%) |
Feb 05, 2024 | 16.87 | 17.57 | 16.76 | 17.44 | 979,560 | +0.40(+2.35%) |
Feb 02, 2024 | 17.13 | 17.23 | 16.83 | 17.04 | 779,483 | -0.20(-1.16%) |
Feb 01, 2024 | 17.08 | 17.24 | 16.71 | 17.24 | 855,874 | +0.31(+1.83%) |
Jan 31, 2024 | 17.39 | 17.48 | 16.93 | 16.93 | 1,062,367 | -0.35(-2.03%) |
Jan 30, 2024 | 17.53 | 17.60 | 17.13 | 17.28 | 602,995 | -0.35(-1.99%) |
Jan 29, 2024 | 17.26 | 17.69 | 17.20 | 17.63 | 795,660 | +0.43(+2.50%) |
Jan 26, 2024 | 17.50 | 17.68 | 17.07 | 17.20 | 749,086 | -0.26(-1.49%) |
Jan 25, 2024 | 17.47 | 17.61 | 17.14 | 17.46 | 810,160 | +0.07(+0.40%) |
Jan 24, 2024 | 18.22 | 18.27 | 17.34 | 17.39 | 1,339,802 | -0.67(-3.71%) |
Jan 23, 2024 | 18.68 | 18.82 | 18.04 | 18.06 | 894,610 | -0.53(-2.85%) |
Jan 22, 2024 | 18.53 | 18.77 | 18.50 | 18.59 | 880,602 | +0.24(+1.31%) |
Jan 19, 2024 | 18.45 | 18.45 | 18.09 | 18.35 | 709,767 | -0.16(-0.86%) |
Jan 18, 2024 | 18.42 | 18.64 | 18.36 | 18.51 | 611,362 | +0.15(+0.82%) |
Jan 17, 2024 | 18.34 | 18.58 | 18.26 | 18.36 | 540,407 | -0.30(-1.61%) |
Jan 16, 2024 | 19.29 | 19.35 | 18.48 | 18.66 | 690,839 | -0.30(-1.58%) |
Jan 12, 2024 | 18.65 | 18.97 | 18.49 | 18.96 | 597,631 | +0.55(+2.99%) |
Jan 11, 2024 | 18.55 | 18.55 | 18.11 | 18.41 | 712,829 | -0.17(-0.91%) |
Jan 10, 2024 | 18.31 | 18.68 | 18.21 | 18.58 | 916,406 | +0.45(+2.48%) |
Jan 09, 2024 | 18.29 | 18.40 | 18.03 | 18.13 | 835,217 | -0.38(-2.05%) |
Jan 08, 2024 | 18.17 | 18.52 | 17.87 | 18.51 | 720,322 | +0.21(+1.15%) |
Jan 05, 2024 | 18.53 | 18.64 | 18.27 | 18.30 | 772,401 | -0.23(-1.24%) |
Jan 04, 2024 | 18.70 | 18.86 | 18.34 | 18.53 | 706,819 | +0.03(+0.16%) |
Jan 03, 2024 | 19.62 | 19.74 | 18.45 | 18.50 | 1,800,180 | -1.26(-6.38%) |