Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.61 | 19.11 | 18.61 | 18.82 | 64,554 | +0.18(+0.97%) |
Mar 27, 2024 | 18.09 | 18.64 | 18.09 | 18.64 | 55,765 | +0.53(+2.93%) |
Mar 26, 2024 | 18.28 | 18.33 | 18.11 | 18.11 | 38,823 | -0.08(-0.44%) |
Mar 25, 2024 | 18.05 | 18.43 | 18.05 | 18.19 | 55,545 | -0.21(-1.14%) |
Mar 22, 2024 | 19.13 | 19.13 | 18.37 | 18.40 | 16,515 | -0.54(-2.85%) |
Mar 21, 2024 | 19.15 | 19.22 | 18.93 | 18.94 | 36,494 | -0.03(-0.16%) |
Mar 20, 2024 | 18.13 | 19.14 | 18.08 | 18.97 | 50,458 | +0.68(+3.72%) |
Mar 19, 2024 | 18.23 | 18.38 | 18.23 | 18.29 | 24,012 | +0.07(+0.38%) |
Mar 18, 2024 | 18.42 | 18.51 | 18.12 | 18.22 | 63,316 | -0.29(-1.57%) |
Mar 15, 2024 | 18.14 | 18.60 | 18.14 | 18.51 | 108,302 | +0.24(+1.31%) |
Mar 14, 2024 | 18.31 | 18.47 | 18.11 | 18.27 | 72,331 | -0.06(-0.33%) |
Mar 13, 2024 | 18.40 | 18.54 | 18.26 | 18.33 | 41,828 | +0.14(+0.76%) |
Mar 12, 2024 | 18.14 | 18.28 | 17.96 | 18.19 | 35,437 | -0.03(-0.16%) |
Mar 11, 2024 | 18.63 | 18.69 | 18.17 | 18.22 | 33,905 | -0.69(-3.64%) |
Mar 08, 2024 | 19.07 | 19.10 | 18.84 | 18.91 | 29,827 | +0.14(+0.73%) |
Mar 07, 2024 | 18.66 | 18.85 | 18.60 | 18.77 | 32,042 | +0.30(+1.60%) |
Mar 06, 2024 | 18.71 | 18.71 | 18.15 | 18.48 | 35,301 | -0.22(-1.16%) |
Mar 05, 2024 | 18.15 | 18.86 | 18.15 | 18.69 | 30,920 | +0.64(+3.54%) |
Mar 04, 2024 | 17.90 | 18.44 | 17.86 | 18.05 | 44,941 | +0.10(+0.55%) |
Mar 01, 2024 | 17.94 | 18.17 | 17.42 | 17.96 | 47,086 | -0.11(-0.60%) |
Feb 29, 2024 | 18.26 | 18.38 | 17.84 | 18.06 | 53,062 | +0.30(+1.66%) |
Feb 28, 2024 | 17.92 | 18.22 | 17.74 | 17.77 | 43,905 | -0.28(-1.53%) |
Feb 27, 2024 | 18.16 | 18.36 | 17.98 | 18.04 | 39,559 | +0.10(+0.55%) |
Feb 26, 2024 | 18.20 | 18.49 | 17.95 | 17.95 | 44,881 | -0.39(-2.15%) |
Feb 23, 2024 | 18.22 | 18.60 | 18.10 | 18.34 | 30,937 | +0.04(+0.21%) |
Feb 22, 2024 | 18.31 | 19.66 | 18.02 | 18.30 | 49,090 | -0.10(-0.53%) |
Feb 21, 2024 | 18.55 | 18.60 | 18.28 | 18.40 | 21,313 | -0.17(-0.90%) |
Feb 20, 2024 | 18.84 | 19.02 | 18.49 | 18.57 | 38,762 | -0.35(-1.87%) |
Feb 16, 2024 | 19.14 | 19.28 | 18.80 | 18.92 | 37,702 | -0.36(-1.89%) |
Feb 15, 2024 | 18.62 | 19.38 | 18.62 | 19.28 | 47,525 | +0.81(+4.37%) |
Feb 14, 2024 | 18.34 | 18.52 | 18.14 | 18.48 | 30,150 | +0.35(+1.95%) |
Feb 13, 2024 | 18.82 | 19.19 | 18.01 | 18.12 | 79,896 | -1.21(-6.26%) |
Feb 12, 2024 | 18.57 | 19.45 | 18.57 | 19.33 | 50,641 | +0.65(+3.48%) |
Feb 09, 2024 | 18.55 | 18.80 | 18.29 | 18.68 | 32,286 | +0.11(+0.58%) |
Feb 08, 2024 | 18.48 | 18.86 | 18.47 | 18.58 | 44,972 | +0.03(+0.16%) |
Feb 07, 2024 | 18.71 | 18.85 | 18.03 | 18.55 | 52,937 | -0.13(-0.68%) |
Feb 06, 2024 | 19.15 | 19.29 | 18.58 | 18.67 | 43,173 | -0.52(-2.72%) |
Feb 05, 2024 | 19.25 | 19.32 | 18.92 | 19.20 | 83,238 | -0.29(-1.47%) |
Feb 02, 2024 | 19.59 | 19.80 | 19.25 | 19.48 | 63,684 | -0.40(-2.03%) |
Feb 01, 2024 | 20.66 | 20.92 | 19.49 | 19.88 | 77,814 | -0.68(-3.30%) |
Jan 31, 2024 | 21.08 | 21.19 | 20.51 | 20.56 | 84,055 | -0.71(-3.33%) |
Jan 30, 2024 | 21.10 | 21.49 | 21.10 | 21.27 | 40,326 | -0.02(-0.09%) |
Jan 29, 2024 | 21.15 | 21.40 | 21.06 | 21.29 | 63,613 | +0.35(+1.69%) |
Jan 26, 2024 | 22.43 | 22.43 | 19.55 | 20.94 | 182,875 | -1.70(-7.52%) |
Jan 25, 2024 | 22.58 | 22.74 | 22.08 | 22.64 | 65,537 | +0.20(+0.88%) |
Jan 24, 2024 | 22.57 | 22.63 | 22.33 | 22.44 | 46,860 | +0.15(+0.66%) |
Jan 23, 2024 | 22.31 | 22.57 | 22.19 | 22.30 | 71,395 | +0.16(+0.71%) |
Jan 22, 2024 | 21.90 | 22.26 | 21.82 | 22.14 | 46,649 | +0.47(+2.18%) |
Jan 19, 2024 | 21.38 | 21.85 | 21.26 | 21.67 | 48,923 | +0.46(+2.18%) |
Jan 18, 2024 | 20.98 | 21.30 | 20.98 | 21.20 | 48,339 | +0.17(+0.80%) |
Jan 17, 2024 | 20.54 | 21.06 | 20.54 | 21.04 | 35,865 | +0.14(+0.66%) |
Jan 16, 2024 | 20.91 | 21.13 | 20.42 | 20.90 | 55,611 | -0.25(-1.16%) |
Jan 12, 2024 | 21.25 | 21.44 | 20.92 | 21.14 | 45,524 | -0.01(-0.05%) |
Jan 11, 2024 | 21.17 | 21.39 | 20.85 | 21.15 | 47,919 | -0.07(-0.32%) |
Jan 10, 2024 | 21.11 | 21.22 | 20.66 | 21.22 | 48,008 | +0.03(+0.14%) |
Jan 09, 2024 | 21.58 | 21.65 | 21.18 | 21.19 | 57,184 | -0.62(-2.84%) |
Jan 08, 2024 | 21.52 | 22.02 | 21.39 | 21.81 | 55,087 | +0.42(+1.98%) |
Jan 05, 2024 | 20.81 | 21.51 | 20.77 | 21.39 | 149,687 | +0.59(+2.84%) |
Jan 04, 2024 | 20.78 | 21.06 | 20.75 | 20.80 | 57,535 | +0.14(+0.67%) |
Jan 03, 2024 | 21.09 | 21.41 | 20.66 | 20.66 | 63,224 | -0.43(-2.05%) |