Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.20 | 19.40 | 17.56 | 17.94 | 1,600,302 | -1.06(-5.58%) |
Mar 27, 2024 | 19.12 | 19.28 | 18.91 | 19.00 | 623,284 | -0.18(-0.94%) |
Mar 26, 2024 | 19.40 | 19.50 | 19.10 | 19.18 | 421,450 | -0.09(-0.47%) |
Mar 25, 2024 | 19.17 | 19.34 | 19.00 | 19.27 | 360,445 | +0.27(+1.42%) |
Mar 22, 2024 | 18.96 | 19.08 | 18.77 | 19.00 | 558,277 | -0.09(-0.47%) |
Mar 21, 2024 | 19.40 | 19.40 | 18.71 | 19.09 | 1,025,528 | -0.36(-1.85%) |
Mar 20, 2024 | 19.48 | 19.73 | 19.31 | 19.45 | 723,956 | +0.14(+0.73%) |
Mar 19, 2024 | 19.43 | 19.63 | 19.21 | 19.31 | 225,721 | -0.37(-1.88%) |
Mar 18, 2024 | 19.39 | 19.68 | 19.38 | 19.68 | 578,167 | +0.28(+1.44%) |
Mar 15, 2024 | 19.40 | 19.50 | 19.17 | 19.40 | 2,588,692 | -0.03(-0.15%) |
Mar 14, 2024 | 19.80 | 19.80 | 19.36 | 19.43 | 1,107,959 | -0.36(-1.82%) |
Mar 13, 2024 | 19.41 | 19.80 | 19.25 | 19.79 | 665,740 | +0.49(+2.54%) |
Mar 12, 2024 | 19.01 | 19.47 | 19.00 | 19.30 | 357,180 | +0.59(+3.15%) |
Mar 11, 2024 | 18.40 | 19.00 | 18.30 | 18.71 | 223,000 | +0.55(+3.03%) |
Mar 08, 2024 | 18.23 | 18.50 | 18.01 | 18.16 | 263,341 | -0.06(-0.33%) |
Mar 07, 2024 | 18.78 | 19.03 | 18.09 | 18.22 | 370,843 | -0.66(-3.50%) |
Mar 06, 2024 | 19.20 | 19.50 | 18.80 | 18.88 | 406,462 | -0.06(-0.32%) |
Mar 05, 2024 | 18.89 | 19.04 | 18.00 | 18.94 | 331,216 | -0.23(-1.20%) |
Mar 04, 2024 | 19.49 | 19.49 | 19.04 | 19.17 | 384,650 | -0.32(-1.64%) |
Mar 01, 2024 | 19.45 | 19.55 | 19.34 | 19.49 | 456,424 | +0.11(+0.57%) |
Feb 29, 2024 | 19.51 | 19.56 | 19.18 | 19.38 | 544,601 | -0.05(-0.26%) |
Feb 28, 2024 | 19.21 | 19.50 | 19.17 | 19.43 | 253,911 | -0.07(-0.36%) |
Feb 27, 2024 | 19.39 | 19.70 | 19.29 | 19.50 | 370,562 | -0.05(-0.26%) |
Feb 26, 2024 | 19.60 | 19.70 | 19.18 | 19.55 | 722,864 | -0.03(-0.15%) |
Feb 23, 2024 | 19.59 | 19.80 | 19.48 | 19.58 | 1,255,567 | +0.18(+0.93%) |
Feb 22, 2024 | 19.11 | 19.50 | 19.07 | 19.40 | 947,925 | +0.42(+2.21%) |
Feb 21, 2024 | 18.85 | 19.35 | 18.80 | 18.98 | 664,700 | +0.41(+2.21%) |
Feb 20, 2024 | 19.26 | 19.26 | 18.31 | 18.57 | 936,920 | -0.71(-3.68%) |
Feb 16, 2024 | 18.89 | 19.69 | 18.72 | 19.28 | 1,909,430 | +0.94(+5.13%) |
Feb 15, 2024 | 18.26 | 18.47 | 18.19 | 18.34 | 309,008 | +0.06(+0.33%) |
Feb 14, 2024 | 18.00 | 18.29 | 17.98 | 18.28 | 182,288 | +0.40(+2.24%) |
Feb 13, 2024 | 17.86 | 18.10 | 17.69 | 17.88 | 326,826 | -0.13(-0.72%) |
Feb 12, 2024 | 18.00 | 18.30 | 17.93 | 18.01 | 143,520 | +0.01(+0.06%) |
Feb 09, 2024 | 18.02 | 18.03 | 17.66 | 18.00 | 264,656 | -0.04(-0.22%) |
Feb 08, 2024 | 18.01 | 18.18 | 17.89 | 18.04 | 105,983 | -0.02(-0.11%) |
Feb 07, 2024 | 17.95 | 18.11 | 17.68 | 18.06 | 198,753 | -0.15(-0.82%) |
Feb 06, 2024 | 18.34 | 18.46 | 18.03 | 18.21 | 424,047 | +0.40(+2.25%) |
Feb 05, 2024 | 17.99 | 18.00 | 17.66 | 17.81 | 346,788 | -0.03(-0.17%) |
Feb 02, 2024 | 17.93 | 17.93 | 17.57 | 17.84 | 432,299 | -0.16(-0.89%) |
Feb 01, 2024 | 17.50 | 18.00 | 17.44 | 18.00 | 173,899 | +0.69(+3.99%) |
Jan 31, 2024 | 17.11 | 17.55 | 16.89 | 17.31 | 249,207 | +0.12(+0.70%) |
Jan 30, 2024 | 17.56 | 17.69 | 17.11 | 17.19 | 230,643 | -0.56(-3.15%) |
Jan 29, 2024 | 18.00 | 18.04 | 17.27 | 17.75 | 235,382 | -0.23(-1.28%) |
Jan 26, 2024 | 17.92 | 18.05 | 17.74 | 17.98 | 188,250 | -0.01(-0.06%) |
Jan 25, 2024 | 18.36 | 18.47 | 17.94 | 17.99 | 194,619 | -0.10(-0.55%) |
Jan 24, 2024 | 18.25 | 18.46 | 17.97 | 18.09 | 420,207 | +0.10(+0.56%) |
Jan 23, 2024 | 17.55 | 18.14 | 17.55 | 17.99 | 577,087 | +0.91(+5.33%) |
Jan 22, 2024 | 17.71 | 17.79 | 16.70 | 17.08 | 678,971 | -0.94(-5.22%) |
Jan 19, 2024 | 18.00 | 18.38 | 17.72 | 18.02 | 291,565 | -0.03(-0.17%) |
Jan 18, 2024 | 17.55 | 18.21 | 17.55 | 18.05 | 547,662 | +0.57(+3.26%) |
Jan 17, 2024 | 16.97 | 17.64 | 16.53 | 17.48 | 614,676 | -0.04(-0.23%) |
Jan 16, 2024 | 17.73 | 18.23 | 17.50 | 17.52 | 577,415 | -0.32(-1.79%) |
Jan 12, 2024 | 17.08 | 17.84 | 17.08 | 17.84 | 308,277 | +0.77(+4.51%) |
Jan 11, 2024 | 16.98 | 17.20 | 16.95 | 17.07 | 229,159 | +0.10(+0.59%) |
Jan 10, 2024 | 16.99 | 17.33 | 16.94 | 16.97 | 322,575 | -0.02(-0.12%) |
Jan 09, 2024 | 16.51 | 17.03 | 16.50 | 16.99 | 750,486 | +0.09(+0.53%) |
Jan 08, 2024 | 16.55 | 17.10 | 16.31 | 16.90 | 514,380 | +0.02(+0.12%) |
Jan 05, 2024 | 16.79 | 16.97 | 16.56 | 16.88 | 524,836 | -0.02(-0.12%) |
Jan 04, 2024 | 16.96 | 17.02 | 16.25 | 16.90 | 967,467 | -0.04(-0.24%) |
Jan 03, 2024 | 16.67 | 17.10 | 16.62 | 16.94 | 435,379 | +0.12(+0.71%) |