Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 24.60 | 24.97 | 24.09 | 24.90 | 441,421 | +0.35(+1.43%) |
Mar 27, 2024 | 24.66 | 25.32 | 23.61 | 24.55 | 469,576 | +0.02(+0.08%) |
Mar 26, 2024 | 25.77 | 25.94 | 24.13 | 24.53 | 650,439 | -0.90(-3.54%) |
Mar 25, 2024 | 25.32 | 25.80 | 24.98 | 25.43 | 275,076 | -0.06(-0.24%) |
Mar 22, 2024 | 25.86 | 25.97 | 25.22 | 25.49 | 335,003 | -0.36(-1.39%) |
Mar 21, 2024 | 25.58 | 26.00 | 25.11 | 25.85 | 400,725 | +0.24(+0.94%) |
Mar 20, 2024 | 24.80 | 25.78 | 24.10 | 25.61 | 436,292 | +1.06(+4.32%) |
Mar 19, 2024 | 24.37 | 25.00 | 24.14 | 24.55 | 310,100 | +0.43(+1.78%) |
Mar 18, 2024 | 23.76 | 24.40 | 23.01 | 24.12 | 373,808 | +0.36(+1.52%) |
Mar 15, 2024 | 22.79 | 24.07 | 22.79 | 23.76 | 397,378 | +0.82(+3.57%) |
Mar 14, 2024 | 25.52 | 25.52 | 22.48 | 22.94 | 244,815 | -2.61(-10.22%) |
Mar 13, 2024 | 24.97 | 25.70 | 24.97 | 25.55 | 391,912 | +0.51(+2.04%) |
Mar 12, 2024 | 23.57 | 25.08 | 22.76 | 25.04 | 537,596 | +1.37(+5.79%) |
Mar 11, 2024 | 25.18 | 25.53 | 23.60 | 23.67 | 165,509 | -1.68(-6.63%) |
Mar 08, 2024 | 25.36 | 26.04 | 24.68 | 25.35 | 279,663 | +0.01(+0.04%) |
Mar 07, 2024 | 25.00 | 25.35 | 24.58 | 25.34 | 374,735 | +0.70(+2.84%) |
Mar 06, 2024 | 25.05 | 25.52 | 23.97 | 24.64 | 376,276 | -0.02(-0.08%) |
Mar 05, 2024 | 24.22 | 25.00 | 23.89 | 24.66 | 648,429 | +0.22(+0.90%) |
Mar 04, 2024 | 25.79 | 25.80 | 23.87 | 24.44 | 355,858 | -1.28(-4.98%) |
Mar 01, 2024 | 25.43 | 26.33 | 25.02 | 25.72 | 311,647 | +0.63(+2.51%) |
Feb 29, 2024 | 26.20 | 26.28 | 24.61 | 25.09 | 179,054 | -0.89(-3.43%) |
Feb 28, 2024 | 26.34 | 27.24 | 25.67 | 25.98 | 324,650 | -0.12(-0.46%) |
Feb 27, 2024 | 25.90 | 26.25 | 24.80 | 26.10 | 596,238 | +0.54(+2.11%) |
Feb 26, 2024 | 24.60 | 25.69 | 23.77 | 25.56 | 533,338 | +0.92(+3.73%) |
Feb 23, 2024 | 24.16 | 24.85 | 23.50 | 24.64 | 248,009 | +0.66(+2.75%) |
Feb 22, 2024 | 23.57 | 24.63 | 23.39 | 23.98 | 402,447 | +0.78(+3.36%) |
Feb 21, 2024 | 23.34 | 24.36 | 22.99 | 23.20 | 630,322 | +0.51(+2.25%) |
Feb 20, 2024 | 22.10 | 23.15 | 21.65 | 22.69 | 615,105 | +0.19(+0.84%) |
Feb 16, 2024 | 22.00 | 22.60 | 21.32 | 22.50 | 192,417 | +0.41(+1.86%) |
Feb 15, 2024 | 22.00 | 22.63 | 21.48 | 22.09 | 581,088 | +0.22(+1.01%) |
Feb 14, 2024 | 22.00 | 22.33 | 21.11 | 21.87 | 581,817 | +0.47(+2.20%) |
Feb 13, 2024 | 17.82 | 21.74 | 17.82 | 21.40 | 1,228,607 | +3.98(+22.85%) |
Feb 12, 2024 | 17.25 | 17.66 | 17.09 | 17.42 | 193,737 | +0.19(+1.10%) |
Feb 09, 2024 | 16.98 | 17.54 | 16.61 | 17.23 | 139,634 | +0.43(+2.56%) |
Feb 08, 2024 | 16.74 | 16.90 | 16.55 | 16.80 | 221,258 | +0.05(+0.30%) |
Feb 07, 2024 | 17.34 | 17.34 | 16.72 | 16.75 | 238,694 | -0.38(-2.22%) |
Feb 06, 2024 | 17.09 | 17.44 | 17.01 | 17.13 | 268,892 | +0.13(+0.76%) |
Feb 05, 2024 | 16.78 | 17.57 | 16.48 | 17.00 | 243,159 | +0.09(+0.53%) |
Feb 02, 2024 | 17.03 | 17.58 | 16.59 | 16.91 | 216,982 | -0.44(-2.54%) |
Feb 01, 2024 | 17.56 | 17.73 | 17.07 | 17.35 | 281,878 | -0.10(-0.57%) |
Jan 31, 2024 | 17.73 | 18.55 | 17.03 | 17.45 | 382,006 | -0.28(-1.58%) |
Jan 30, 2024 | 18.16 | 18.16 | 17.68 | 17.73 | 291,944 | -0.55(-3.01%) |
Jan 29, 2024 | 17.96 | 18.41 | 17.59 | 18.28 | 354,388 | +0.51(+2.87%) |
Jan 26, 2024 | 17.94 | 18.10 | 17.33 | 17.77 | 436,147 | -0.07(-0.39%) |
Jan 25, 2024 | 17.56 | 17.99 | 17.33 | 17.84 | 392,529 | +0.34(+1.94%) |
Jan 24, 2024 | 17.89 | 17.95 | 17.47 | 17.50 | 89,373 | -0.22(-1.24%) |
Jan 23, 2024 | 18.13 | 18.21 | 17.28 | 17.72 | 389,267 | -0.06(-0.34%) |
Jan 22, 2024 | 17.77 | 18.34 | 17.32 | 17.78 | 525,553 | +0.03(+0.17%) |
Jan 19, 2024 | 17.67 | 17.94 | 17.24 | 17.75 | 97,164 | +0.01(+0.06%) |
Jan 18, 2024 | 18.31 | 18.31 | 17.58 | 17.74 | 363,123 | -0.48(-2.63%) |
Jan 17, 2024 | 17.81 | 18.24 | 17.45 | 18.22 | 533,083 | +0.06(+0.33%) |
Jan 16, 2024 | 18.32 | 18.32 | 17.78 | 18.16 | 127,909 | -0.29(-1.57%) |
Jan 12, 2024 | 18.20 | 19.22 | 18.20 | 18.45 | 170,319 | +0.24(+1.32%) |
Jan 11, 2024 | 18.72 | 18.73 | 17.80 | 18.21 | 157,778 | -0.55(-2.93%) |
Jan 10, 2024 | 19.35 | 19.72 | 18.03 | 18.76 | 246,020 | -0.50(-2.60%) |
Jan 09, 2024 | 18.74 | 19.56 | 17.81 | 19.26 | 531,700 | +0.36(+1.90%) |
Jan 08, 2024 | 17.09 | 19.03 | 17.03 | 18.90 | 212,673 | +1.82(+10.66%) |
Jan 05, 2024 | 16.96 | 17.26 | 16.13 | 17.08 | 572,345 | -0.38(-2.18%) |
Jan 04, 2024 | 17.42 | 17.83 | 16.80 | 17.46 | 443,107 | +0.12(+0.69%) |
Jan 03, 2024 | 18.40 | 18.40 | 17.11 | 17.34 | 657,969 | -1.10(-5.97%) |