Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.50 | 18.94 | 18.45 | 18.56 | 22,131 | +0.01(+0.05%) |
Mar 27, 2024 | 17.91 | 18.63 | 17.86 | 18.55 | 28,357 | +0.68(+3.81%) |
Mar 26, 2024 | 17.67 | 18.05 | 17.51 | 17.87 | 36,144 | +0.23(+1.30%) |
Mar 25, 2024 | 18.26 | 18.33 | 17.50 | 17.64 | 41,836 | -0.63(-3.45%) |
Mar 22, 2024 | 18.50 | 18.67 | 17.76 | 18.27 | 36,689 | -0.23(-1.24%) |
Mar 21, 2024 | 18.44 | 18.78 | 18.18 | 18.50 | 47,666 | +0.03(+0.16%) |
Mar 20, 2024 | 17.94 | 18.54 | 17.66 | 18.47 | 47,751 | +0.45(+2.50%) |
Mar 19, 2024 | 17.46 | 18.15 | 17.46 | 18.02 | 35,286 | +0.29(+1.64%) |
Mar 18, 2024 | 17.82 | 18.12 | 17.50 | 17.73 | 57,264 | -0.19(-1.06%) |
Mar 15, 2024 | 17.82 | 18.23 | 17.67 | 17.92 | 64,226 | -0.07(-0.39%) |
Mar 14, 2024 | 17.95 | 18.46 | 17.75 | 17.99 | 64,597 | -0.05(-0.28%) |
Mar 13, 2024 | 18.47 | 18.82 | 18.00 | 18.04 | 44,159 | -0.62(-3.32%) |
Mar 12, 2024 | 18.57 | 18.73 | 18.48 | 18.66 | 73,371 | +0.06(+0.32%) |
Mar 11, 2024 | 18.58 | 19.01 | 18.40 | 18.60 | 64,597 | -0.29(-1.54%) |
Mar 08, 2024 | 18.95 | 19.35 | 18.65 | 18.89 | 37,116 | +0.10(+0.53%) |
Mar 07, 2024 | 18.67 | 19.01 | 18.59 | 18.79 | 34,705 | +0.14(+0.75%) |
Mar 06, 2024 | 18.14 | 18.65 | 17.20 | 18.65 | 116,146 | +0.62(+3.44%) |
Mar 05, 2024 | 18.03 | 18.10 | 17.59 | 18.03 | 136,232 | -0.43(-2.33%) |
Mar 04, 2024 | 18.62 | 18.76 | 17.69 | 18.46 | 62,806 | -0.14(-0.75%) |
Mar 01, 2024 | 18.80 | 18.88 | 18.13 | 18.60 | 22,376 | -0.30(-1.59%) |
Feb 29, 2024 | 19.36 | 19.36 | 18.69 | 18.90 | 84,586 | -0.09(-0.47%) |
Feb 28, 2024 | 18.31 | 19.18 | 18.31 | 18.99 | 52,938 | +0.21(+1.12%) |
Feb 27, 2024 | 18.48 | 19.22 | 18.01 | 18.78 | 57,424 | +0.13(+0.70%) |
Feb 26, 2024 | 20.00 | 20.49 | 18.23 | 18.65 | 87,514 | -1.84(-8.98%) |
Feb 23, 2024 | 21.90 | 21.90 | 20.19 | 20.49 | 48,045 | -0.86(-4.03%) |
Feb 22, 2024 | 21.62 | 21.73 | 20.83 | 21.35 | 17,064 | -0.37(-1.70%) |
Feb 21, 2024 | 22.17 | 22.50 | 21.45 | 21.72 | 20,434 | -0.26(-1.18%) |
Feb 20, 2024 | 21.38 | 22.11 | 21.38 | 21.98 | 14,709 | +0.14(+0.64%) |
Feb 16, 2024 | 22.40 | 22.88 | 21.77 | 21.84 | 21,879 | -0.47(-2.11%) |
Feb 15, 2024 | 21.14 | 22.31 | 20.94 | 22.31 | 32,987 | +1.19(+5.63%) |
Feb 14, 2024 | 20.46 | 21.20 | 20.45 | 21.12 | 15,866 | +0.91(+4.50%) |
Feb 13, 2024 | 21.44 | 21.94 | 20.00 | 20.21 | 23,656 | -2.05(-9.21%) |
Feb 12, 2024 | 22.30 | 22.70 | 21.90 | 22.26 | 22,775 | -0.10(-0.45%) |
Feb 09, 2024 | 21.98 | 22.78 | 21.88 | 22.36 | 24,691 | +0.22(+0.99%) |
Feb 08, 2024 | 21.70 | 22.70 | 21.70 | 22.14 | 15,354 | +0.16(+0.73%) |
Feb 07, 2024 | 21.50 | 22.34 | 21.41 | 21.98 | 61,924 | +0.65(+3.05%) |
Feb 06, 2024 | 22.11 | 22.11 | 20.72 | 21.33 | 20,196 | +0.10(+0.47%) |
Feb 05, 2024 | 22.77 | 23.10 | 21.14 | 21.23 | 19,077 | -2.07(-8.88%) |
Feb 02, 2024 | 23.16 | 24.09 | 23.05 | 23.30 | 12,891 | -0.02(-0.09%) |
Feb 01, 2024 | 23.32 | 23.95 | 22.40 | 23.32 | 14,297 | +0.20(+0.87%) |
Jan 31, 2024 | 24.55 | 24.66 | 23.12 | 23.12 | 18,596 | -1.37(-5.59%) |
Jan 30, 2024 | 24.12 | 24.90 | 24.06 | 24.49 | 8,219 | -0.04(-0.16%) |
Jan 29, 2024 | 23.43 | 24.54 | 23.43 | 24.53 | 15,654 | +1.01(+4.29%) |
Jan 26, 2024 | 23.17 | 23.72 | 22.52 | 23.52 | 11,479 | +0.73(+3.20%) |
Jan 25, 2024 | 23.75 | 23.75 | 22.79 | 22.79 | 9,280 | -0.26(-1.13%) |
Jan 24, 2024 | 24.47 | 24.52 | 22.85 | 23.05 | 18,027 | -0.87(-3.64%) |
Jan 23, 2024 | 24.09 | 24.09 | 23.08 | 23.92 | 14,862 | +0.12(+0.50%) |
Jan 22, 2024 | 22.75 | 24.03 | 22.73 | 23.80 | 19,292 | +1.23(+5.45%) |
Jan 19, 2024 | 22.69 | 23.05 | 22.24 | 22.57 | 13,440 | +0.14(+0.62%) |
Jan 18, 2024 | 22.15 | 22.88 | 22.15 | 22.43 | 13,517 | +0.08(+0.36%) |
Jan 17, 2024 | 20.81 | 22.38 | 20.73 | 22.35 | 25,451 | +0.91(+4.24%) |
Jan 16, 2024 | 21.58 | 21.58 | 21.07 | 21.44 | 22,630 | -0.58(-2.63%) |
Jan 12, 2024 | 22.15 | 23.45 | 21.86 | 22.02 | 27,970 | +0.44(+2.04%) |
Jan 11, 2024 | 22.19 | 23.07 | 21.31 | 21.58 | 21,028 | -0.80(-3.57%) |
Jan 10, 2024 | 23.74 | 24.02 | 21.41 | 22.38 | 23,794 | +0.24(+1.08%) |
Jan 09, 2024 | 23.41 | 23.41 | 22.06 | 22.14 | 17,689 | -1.76(-7.36%) |
Jan 08, 2024 | 23.39 | 24.11 | 23.34 | 23.90 | 16,008 | +0.09(+0.38%) |
Jan 05, 2024 | 24.08 | 24.77 | 23.15 | 23.81 | 57,754 | -0.42(-1.73%) |
Jan 04, 2024 | 23.80 | 25.30 | 23.40 | 24.23 | 58,246 | +0.42(+1.76%) |
Jan 03, 2024 | 25.34 | 25.99 | 23.66 | 23.81 | 39,602 | -1.62(-6.37%) |