Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.27 | 21.41 | 21.08 | 21.16 | 28,969 | +0.59(+2.87%) |
Mar 27, 2024 | 21.29 | 21.65 | 20.48 | 20.57 | 39,481 | -0.37(-1.77%) |
Mar 26, 2024 | 21.36 | 21.45 | 20.90 | 20.94 | 40,616 | -0.48(-2.24%) |
Mar 25, 2024 | 20.14 | 21.44 | 20.14 | 21.42 | 65,401 | +1.97(+10.13%) |
Mar 22, 2024 | 19.73 | 19.73 | 19.14 | 19.45 | 34,528 | -0.52(-2.60%) |
Mar 21, 2024 | 20.64 | 20.67 | 19.86 | 19.97 | 53,108 | +0.05(+0.25%) |
Mar 20, 2024 | 19.20 | 19.94 | 18.65 | 19.92 | 87,126 | +0.36(+1.83%) |
Mar 19, 2024 | 19.42 | 19.76 | 18.88 | 19.56 | 121,315 | -0.82(-4.01%) |
Mar 18, 2024 | 20.77 | 20.93 | 20.23 | 20.38 | 82,056 | -0.94(-4.39%) |
Mar 15, 2024 | 20.92 | 21.88 | 20.92 | 21.31 | 83,813 | -0.32(-1.47%) |
Mar 14, 2024 | 22.64 | 22.64 | 21.32 | 21.63 | 88,783 | -1.33(-5.81%) |
Mar 13, 2024 | 22.87 | 22.97 | 22.56 | 22.97 | 58,539 | +0.41(+1.81%) |
Mar 12, 2024 | 22.88 | 22.99 | 21.72 | 22.56 | 113,838 | -0.32(-1.39%) |
Mar 11, 2024 | 23.03 | 23.15 | 22.67 | 22.88 | 191,850 | +0.68(+3.05%) |
Mar 08, 2024 | 22.11 | 22.51 | 21.37 | 22.20 | 103,299 | +0.29(+1.32%) |
Mar 07, 2024 | 21.60 | 21.93 | 21.30 | 21.91 | 92,543 | +0.33(+1.52%) |
Mar 06, 2024 | 21.51 | 21.73 | 20.96 | 21.58 | 167,881 | +2.15(+11.07%) |
Mar 05, 2024 | 21.45 | 21.87 | 18.52 | 19.43 | 186,589 | -1.48(-7.09%) |
Mar 04, 2024 | 20.20 | 21.01 | 20.20 | 20.92 | 124,125 | +1.11(+5.58%) |
Mar 01, 2024 | 19.80 | 19.87 | 19.31 | 19.81 | 100,359 | +0.32(+1.63%) |
Feb 29, 2024 | 19.95 | 20.01 | 19.11 | 19.49 | 99,222 | +0.60(+3.16%) |
Feb 28, 2024 | 19.08 | 20.07 | 18.63 | 18.90 | 172,121 | +0.64(+3.49%) |
Feb 27, 2024 | 18.34 | 18.41 | 18.08 | 18.26 | 71,145 | +0.49(+2.75%) |
Feb 26, 2024 | 16.85 | 17.81 | 16.73 | 17.77 | 85,845 | +1.24(+7.53%) |
Feb 23, 2024 | 16.58 | 16.58 | 16.32 | 16.53 | 37,109 | -0.32(-1.89%) |
Feb 22, 2024 | 16.51 | 16.87 | 16.43 | 16.84 | 62,252 | +0.52(+3.17%) |
Feb 21, 2024 | 16.32 | 16.51 | 16.27 | 16.33 | 42,802 | -0.46(-2.73%) |
Feb 20, 2024 | 16.84 | 16.84 | 16.34 | 16.78 | 73,718 | +0.59(+3.63%) |
Feb 16, 2024 | 16.37 | 16.44 | 16.12 | 16.20 | 48,509 | -0.15(-0.91%) |
Feb 15, 2024 | 16.48 | 16.58 | 16.26 | 16.35 | 121,387 | +0.19(+1.17%) |
Feb 14, 2024 | 16.08 | 16.21 | 16.00 | 16.16 | 87,365 | +0.77(+4.98%) |
Feb 13, 2024 | 15.20 | 15.40 | 15.15 | 15.39 | 89,859 | -0.15(-0.96%) |
Feb 12, 2024 | 14.78 | 15.57 | 14.78 | 15.54 | 59,976 | +0.83(+5.62%) |
Feb 09, 2024 | 14.54 | 14.88 | 14.54 | 14.71 | 73,596 | +0.50(+3.50%) |
Feb 08, 2024 | 14.12 | 14.29 | 14.07 | 14.22 | 57,688 | +0.22(+1.56%) |
Feb 07, 2024 | 13.56 | 14.05 | 13.56 | 14.00 | 38,191 | +0.33(+2.40%) |
Feb 06, 2024 | 13.51 | 13.71 | 13.51 | 13.67 | 33,556 | +0.39(+2.92%) |
Feb 05, 2024 | 13.59 | 13.59 | 13.25 | 13.28 | 64,579 | -0.13(-0.96%) |
Feb 02, 2024 | 13.37 | 13.53 | 13.29 | 13.41 | 15,256 | +0.02(+0.15%) |
Feb 01, 2024 | 13.23 | 13.48 | 13.23 | 13.39 | 30,384 | +0.07(+0.52%) |
Jan 31, 2024 | 13.42 | 13.65 | 13.29 | 13.32 | 54,863 | -0.44(-3.18%) |
Jan 30, 2024 | 13.57 | 13.78 | 13.51 | 13.76 | 130,579 | +0.30(+2.22%) |
Jan 29, 2024 | 13.05 | 13.49 | 13.03 | 13.46 | 52,082 | +0.29(+2.19%) |
Jan 26, 2024 | 13.03 | 13.23 | 12.97 | 13.17 | 39,284 | +0.51(+4.01%) |
Jan 25, 2024 | 12.63 | 12.71 | 12.49 | 12.66 | 27,713 | +0.07(+0.55%) |
Jan 24, 2024 | 12.66 | 12.80 | 12.57 | 12.59 | 37,766 | +0.09(+0.72%) |
Jan 23, 2024 | 12.41 | 12.65 | 12.34 | 12.50 | 82,439 | -0.57(-4.34%) |
Jan 22, 2024 | 13.19 | 13.30 | 12.88 | 13.07 | 117,958 | -0.63(-4.58%) |
Jan 19, 2024 | 13.64 | 13.84 | 13.31 | 13.70 | 136,979 | +0.19(+1.40%) |
Jan 18, 2024 | 13.98 | 14.06 | 13.38 | 13.51 | 98,527 | -0.56(-3.96%) |
Jan 17, 2024 | 14.08 | 14.19 | 13.94 | 14.07 | 205,737 | -0.20(-1.40%) |
Jan 16, 2024 | 14.05 | 14.31 | 13.84 | 14.27 | 136,734 | -0.05(-0.35%) |
Jan 12, 2024 | 15.11 | 15.11 | 14.23 | 14.32 | 112,881 | -0.56(-3.75%) |
Jan 11, 2024 | 15.23 | 15.56 | 14.65 | 14.87 | 607,957 | +0.42(+2.89%) |
Jan 10, 2024 | 14.11 | 14.54 | 13.97 | 14.46 | 298,783 | +0.59(+4.24%) |
Jan 09, 2024 | 13.96 | 13.97 | 13.83 | 13.87 | 84,797 | -0.34(-2.38%) |
Jan 08, 2024 | 13.71 | 14.28 | 13.61 | 14.21 | 77,857 | +0.77(+5.70%) |
Jan 05, 2024 | 13.40 | 13.53 | 13.19 | 13.44 | 43,628 | -0.14(-1.03%) |
Jan 04, 2024 | 13.32 | 13.74 | 13.27 | 13.58 | 57,363 | +0.39(+2.94%) |
Jan 03, 2024 | 13.02 | 13.38 | 12.98 | 13.19 | 63,747 | -0.78(-5.56%) |