Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.41 | 19.75 | 19.41 | 19.56 | 35,343 | +0.22(+1.16%) |
Mar 27, 2024 | 19.20 | 19.39 | 19.16 | 19.34 | 37,474 | +0.15(+0.78%) |
Mar 26, 2024 | 19.45 | 19.47 | 19.10 | 19.19 | 26,203 | -0.10(-0.52%) |
Mar 25, 2024 | 19.31 | 19.47 | 19.24 | 19.29 | 14,593 | +0.02(+0.10%) |
Mar 22, 2024 | 19.87 | 19.88 | 19.22 | 19.27 | 22,863 | -0.51(-2.57%) |
Mar 21, 2024 | 19.90 | 20.10 | 19.48 | 19.77 | 80,421 | +0.01(+0.05%) |
Mar 20, 2024 | 19.50 | 19.83 | 19.31 | 19.76 | 32,077 | +0.26(+1.33%) |
Mar 19, 2024 | 19.21 | 19.53 | 19.11 | 19.50 | 34,878 | +0.33(+1.71%) |
Mar 18, 2024 | 19.05 | 19.34 | 18.93 | 19.18 | 38,897 | +0.07(+0.36%) |
Mar 15, 2024 | 19.22 | 19.31 | 18.87 | 19.11 | 129,803 | +0.35(+1.86%) |
Mar 14, 2024 | 18.43 | 18.98 | 18.43 | 18.76 | 48,456 | +0.30(+1.62%) |
Mar 13, 2024 | 18.32 | 18.68 | 18.32 | 18.46 | 65,693 | -0.02(-0.11%) |
Mar 12, 2024 | 18.39 | 18.57 | 18.23 | 18.48 | 39,142 | +0.00(+0.00%) |
Mar 11, 2024 | 18.34 | 18.90 | 18.34 | 18.48 | 78,136 | -0.04(-0.22%) |
Mar 08, 2024 | 19.34 | 19.34 | 18.43 | 18.52 | 76,489 | +0.41(+2.26%) |
Mar 07, 2024 | 17.91 | 18.19 | 17.91 | 18.11 | 38,250 | +0.40(+2.25%) |
Mar 06, 2024 | 17.83 | 17.99 | 17.70 | 17.71 | 21,441 | -0.13(-0.73%) |
Mar 05, 2024 | 18.15 | 18.24 | 17.82 | 17.84 | 30,634 | -0.39(-2.13%) |
Mar 04, 2024 | 18.16 | 18.56 | 17.84 | 18.23 | 28,242 | +0.33(+1.84%) |
Mar 01, 2024 | 17.84 | 18.25 | 17.84 | 17.90 | 31,431 | -0.49(-2.65%) |
Feb 29, 2024 | 18.38 | 18.66 | 18.19 | 18.39 | 30,617 | +0.27(+1.48%) |
Feb 28, 2024 | 18.24 | 18.40 | 18.07 | 18.12 | 20,198 | -0.29(-1.57%) |
Feb 27, 2024 | 18.03 | 18.53 | 18.03 | 18.41 | 22,675 | +0.29(+1.59%) |
Feb 26, 2024 | 17.47 | 18.17 | 17.47 | 18.12 | 35,594 | +0.61(+3.47%) |
Feb 23, 2024 | 17.63 | 17.64 | 17.50 | 17.51 | 19,893 | -0.19(-1.07%) |
Feb 22, 2024 | 17.77 | 17.82 | 17.55 | 17.70 | 38,426 | -0.18(-1.00%) |
Feb 21, 2024 | 17.96 | 17.99 | 17.67 | 17.88 | 25,979 | -0.18(-0.99%) |
Feb 20, 2024 | 18.05 | 18.33 | 18.02 | 18.06 | 21,311 | -0.21(-1.15%) |
Feb 16, 2024 | 18.37 | 18.42 | 18.17 | 18.27 | 27,761 | -0.11(-0.60%) |
Feb 15, 2024 | 17.97 | 18.44 | 17.73 | 18.38 | 38,202 | +0.60(+3.36%) |
Feb 14, 2024 | 17.65 | 17.83 | 17.52 | 17.78 | 26,893 | +0.40(+2.29%) |
Feb 13, 2024 | 18.27 | 18.33 | 17.30 | 17.38 | 48,978 | -1.23(-6.58%) |
Feb 12, 2024 | 18.04 | 18.80 | 18.04 | 18.61 | 50,529 | +0.71(+3.95%) |
Feb 09, 2024 | 17.68 | 17.93 | 17.41 | 17.90 | 26,035 | +0.20(+1.13%) |
Feb 08, 2024 | 17.95 | 17.95 | 17.62 | 17.70 | 24,128 | -0.11(-0.62%) |
Feb 07, 2024 | 18.22 | 18.35 | 17.79 | 17.81 | 37,236 | -0.36(-1.97%) |
Feb 06, 2024 | 17.69 | 18.27 | 17.58 | 18.17 | 33,223 | +0.50(+2.82%) |
Feb 05, 2024 | 17.67 | 18.15 | 17.58 | 17.67 | 72,368 | -0.18(-1.00%) |
Feb 02, 2024 | 18.11 | 18.23 | 17.85 | 17.85 | 35,611 | -0.46(-2.50%) |
Feb 01, 2024 | 18.24 | 18.57 | 18.24 | 18.31 | 26,439 | +0.24(+1.32%) |
Jan 31, 2024 | 18.51 | 18.52 | 18.07 | 18.07 | 41,347 | -0.44(-2.37%) |
Jan 30, 2024 | 18.74 | 18.81 | 18.51 | 18.51 | 13,939 | -0.31(-1.64%) |
Jan 29, 2024 | 18.82 | 18.82 | 18.39 | 18.82 | 26,119 | +0.20(+1.07%) |
Jan 26, 2024 | 18.95 | 19.13 | 18.59 | 18.62 | 31,493 | -0.11(-0.59%) |
Jan 25, 2024 | 18.68 | 18.88 | 18.53 | 18.73 | 27,322 | +0.30(+1.62%) |
Jan 24, 2024 | 19.14 | 19.32 | 18.39 | 18.43 | 45,473 | -0.47(-2.48%) |
Jan 23, 2024 | 18.64 | 19.04 | 18.33 | 18.90 | 43,302 | +0.26(+1.39%) |
Jan 22, 2024 | 18.37 | 18.68 | 18.37 | 18.64 | 35,370 | +0.47(+2.58%) |
Jan 19, 2024 | 18.50 | 18.50 | 17.99 | 18.17 | 31,475 | -0.17(-0.92%) |
Jan 18, 2024 | 18.30 | 18.41 | 18.13 | 18.34 | 29,047 | +0.11(+0.60%) |
Jan 17, 2024 | 17.94 | 18.76 | 17.66 | 18.23 | 34,853 | +0.07(+0.38%) |
Jan 16, 2024 | 18.50 | 18.46 | 18.04 | 18.16 | 46,435 | -0.44(-2.36%) |
Jan 12, 2024 | 18.66 | 18.79 | 18.08 | 18.60 | 66,055 | +0.29(+1.58%) |
Jan 11, 2024 | 18.16 | 18.65 | 17.99 | 18.31 | 47,872 | -0.01(-0.05%) |
Jan 10, 2024 | 18.45 | 18.67 | 18.15 | 18.32 | 62,286 | -0.14(-0.76%) |
Jan 09, 2024 | 18.57 | 18.86 | 18.40 | 18.46 | 67,539 | -0.47(-2.47%) |
Jan 08, 2024 | 19.10 | 19.10 | 18.74 | 18.93 | 38,335 | -0.13(-0.68%) |
Jan 05, 2024 | 19.12 | 19.31 | 18.84 | 19.06 | 63,192 | -0.23(-1.19%) |
Jan 04, 2024 | 19.66 | 19.70 | 19.19 | 19.29 | 52,728 | -0.18(-0.92%) |
Jan 03, 2024 | 20.19 | 20.45 | 19.40 | 19.46 | 72,471 | -0.83(-4.07%) |