Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.80 | 19.03 | 18.36 | 18.72 | 360,965 | -0.07(-0.37%) |
Mar 27, 2024 | 18.92 | 18.93 | 18.67 | 18.79 | 317,640 | -0.04(-0.21%) |
Mar 26, 2024 | 18.75 | 19.00 | 18.71 | 18.83 | 230,266 | +0.08(+0.43%) |
Mar 25, 2024 | 19.02 | 19.02 | 18.71 | 18.75 | 140,101 | -0.26(-1.37%) |
Mar 22, 2024 | 19.36 | 19.45 | 19.00 | 19.01 | 206,152 | -0.42(-2.16%) |
Mar 21, 2024 | 19.68 | 19.86 | 19.43 | 19.43 | 104,337 | -0.16(-0.82%) |
Mar 20, 2024 | 19.41 | 19.61 | 19.24 | 19.59 | 188,223 | +0.21(+1.08%) |
Mar 19, 2024 | 19.26 | 19.40 | 19.00 | 19.38 | 166,993 | -0.02(-0.10%) |
Mar 18, 2024 | 19.63 | 19.81 | 19.16 | 19.40 | 275,893 | -0.15(-0.77%) |
Mar 15, 2024 | 20.24 | 20.47 | 19.52 | 19.55 | 2,647,624 | -0.83(-4.07%) |
Mar 14, 2024 | 20.55 | 20.69 | 20.05 | 20.38 | 469,702 | -0.24(-1.16%) |
Mar 13, 2024 | 20.28 | 20.94 | 20.28 | 20.62 | 404,100 | +0.42(+2.08%) |
Mar 12, 2024 | 20.15 | 20.39 | 19.56 | 20.20 | 432,701 | -0.01(-0.05%) |
Mar 11, 2024 | 18.83 | 20.59 | 18.79 | 20.21 | 868,096 | +1.84(+10.02%) |
Mar 08, 2024 | 18.09 | 18.50 | 18.06 | 18.37 | 109,309 | +0.30(+1.66%) |
Mar 07, 2024 | 18.08 | 18.22 | 17.81 | 18.07 | 78,366 | +0.10(+0.56%) |
Mar 06, 2024 | 17.95 | 18.18 | 17.83 | 17.97 | 100,175 | +0.19(+1.07%) |
Mar 05, 2024 | 18.26 | 18.26 | 17.64 | 17.78 | 101,294 | -0.53(-2.89%) |
Mar 04, 2024 | 17.84 | 18.32 | 17.79 | 18.31 | 174,493 | +0.40(+2.23%) |
Mar 01, 2024 | 17.71 | 18.13 | 17.57 | 17.91 | 119,178 | +0.15(+0.84%) |
Feb 29, 2024 | 17.71 | 17.80 | 17.26 | 17.76 | 114,764 | +0.16(+0.91%) |
Feb 28, 2024 | 17.59 | 17.81 | 17.47 | 17.60 | 86,545 | -0.10(-0.56%) |
Feb 27, 2024 | 17.83 | 17.89 | 17.46 | 17.70 | 107,592 | -0.13(-0.73%) |
Feb 26, 2024 | 17.72 | 17.99 | 17.71 | 17.83 | 167,160 | +0.11(+0.62%) |
Feb 23, 2024 | 17.84 | 17.98 | 17.69 | 17.72 | 106,807 | -0.12(-0.67%) |
Feb 22, 2024 | 17.47 | 17.87 | 17.38 | 17.84 | 122,441 | +0.58(+3.36%) |
Feb 21, 2024 | 17.52 | 17.68 | 17.13 | 17.26 | 205,604 | -0.45(-2.54%) |
Feb 20, 2024 | 17.92 | 17.93 | 17.70 | 17.71 | 144,860 | -0.38(-2.10%) |
Feb 16, 2024 | 18.12 | 18.24 | 17.97 | 18.09 | 94,775 | -0.19(-1.04%) |
Feb 15, 2024 | 18.47 | 18.54 | 18.10 | 18.28 | 79,527 | -0.19(-1.03%) |
Feb 14, 2024 | 18.31 | 18.53 | 18.17 | 18.47 | 78,151 | +0.30(+1.65%) |
Feb 13, 2024 | 18.45 | 18.68 | 18.16 | 18.17 | 90,688 | -0.71(-3.76%) |
Feb 12, 2024 | 19.22 | 19.22 | 18.81 | 18.88 | 209,597 | -0.47(-2.43%) |
Feb 09, 2024 | 19.31 | 19.47 | 19.14 | 19.35 | 140,969 | -0.06(-0.31%) |
Feb 08, 2024 | 18.60 | 19.65 | 18.29 | 19.41 | 254,878 | +0.88(+4.72%) |
Feb 07, 2024 | 19.00 | 19.00 | 17.46 | 18.54 | 173,233 | +0.16(+0.90%) |
Feb 06, 2024 | 18.21 | 18.39 | 18.12 | 18.37 | 232,759 | +0.03(+0.16%) |
Feb 05, 2024 | 18.63 | 18.63 | 18.28 | 18.34 | 97,762 | -0.42(-2.24%) |
Feb 02, 2024 | 18.85 | 18.85 | 18.51 | 18.76 | 98,316 | -0.12(-0.64%) |
Feb 01, 2024 | 18.33 | 18.92 | 18.33 | 18.88 | 168,830 | +0.60(+3.28%) |
Jan 31, 2024 | 18.25 | 18.59 | 18.14 | 18.28 | 181,885 | -0.06(-0.33%) |
Jan 30, 2024 | 18.85 | 18.87 | 18.12 | 18.34 | 553,289 | -0.40(-2.13%) |
Jan 29, 2024 | 18.27 | 18.75 | 18.16 | 18.74 | 131,754 | +0.48(+2.63%) |
Jan 26, 2024 | 18.66 | 18.69 | 18.18 | 18.26 | 129,804 | -0.40(-2.17%) |
Jan 25, 2024 | 18.29 | 18.70 | 18.28 | 18.66 | 160,839 | +0.41(+2.27%) |
Jan 24, 2024 | 18.02 | 18.37 | 17.54 | 18.25 | 180,311 | +0.35(+1.96%) |
Jan 23, 2024 | 17.94 | 18.01 | 17.61 | 17.90 | 191,684 | +0.09(+0.51%) |
Jan 22, 2024 | 17.10 | 17.82 | 16.67 | 17.81 | 403,505 | +0.82(+4.83%) |
Jan 19, 2024 | 17.00 | 17.07 | 16.84 | 16.99 | 685,368 | +0.09(+0.53%) |
Jan 18, 2024 | 16.77 | 17.06 | 16.59 | 16.90 | 383,232 | +0.30(+1.81%) |
Jan 17, 2024 | 16.70 | 16.96 | 16.60 | 16.60 | 90,809 | -0.21(-1.25%) |
Jan 16, 2024 | 16.57 | 16.83 | 16.46 | 16.81 | 233,007 | +0.11(+0.66%) |
Jan 12, 2024 | 16.91 | 17.17 | 16.67 | 16.70 | 120,342 | -0.10(-0.60%) |
Jan 11, 2024 | 16.53 | 16.83 | 16.41 | 16.80 | 90,014 | +0.29(+1.76%) |
Jan 10, 2024 | 16.47 | 16.55 | 15.75 | 16.51 | 75,666 | +0.11(+0.67%) |
Jan 09, 2024 | 16.11 | 16.44 | 16.00 | 16.40 | 99,320 | +0.40(+2.50%) |
Jan 08, 2024 | 15.75 | 16.12 | 15.75 | 16.00 | 123,503 | +0.29(+1.85%) |
Jan 05, 2024 | 15.89 | 15.90 | 15.71 | 15.71 | 106,657 | -0.17(-1.07%) |
Jan 04, 2024 | 15.92 | 16.20 | 15.78 | 15.88 | 86,958 | -0.09(-0.56%) |
Jan 03, 2024 | 16.19 | 16.31 | 15.96 | 15.97 | 91,202 | -0.37(-2.26%) |