Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.05 | 19.38 | 19.00 | 19.28 | 323,293 | +0.35(+1.85%) |
Mar 27, 2024 | 18.58 | 19.00 | 18.55 | 18.93 | 215,714 | +0.37(+1.99%) |
Mar 26, 2024 | 18.70 | 18.94 | 18.51 | 18.56 | 163,536 | -0.01(-0.05%) |
Mar 25, 2024 | 18.71 | 18.99 | 18.57 | 18.57 | 175,024 | -0.14(-0.75%) |
Mar 22, 2024 | 18.81 | 19.12 | 18.65 | 18.71 | 156,381 | -0.36(-1.89%) |
Mar 21, 2024 | 19.27 | 19.27 | 18.71 | 19.07 | 241,358 | +0.05(+0.26%) |
Mar 20, 2024 | 18.14 | 19.32 | 18.08 | 19.02 | 362,060 | +0.77(+4.22%) |
Mar 19, 2024 | 18.22 | 18.31 | 17.94 | 18.25 | 337,333 | -0.23(-1.24%) |
Mar 18, 2024 | 19.18 | 19.43 | 18.40 | 18.48 | 340,600 | -0.57(-2.99%) |
Mar 15, 2024 | 18.44 | 19.27 | 18.40 | 19.05 | 495,923 | +0.81(+4.44%) |
Mar 14, 2024 | 18.25 | 18.26 | 17.65 | 18.24 | 402,347 | -0.02(-0.11%) |
Mar 13, 2024 | 17.34 | 18.55 | 17.34 | 18.26 | 884,236 | +1.20(+7.03%) |
Mar 12, 2024 | 16.81 | 17.07 | 16.55 | 17.06 | 257,500 | +0.13(+0.77%) |
Mar 11, 2024 | 16.33 | 17.13 | 16.33 | 16.93 | 430,826 | +0.39(+2.36%) |
Mar 08, 2024 | 16.72 | 17.43 | 15.80 | 16.54 | 576,648 | -0.94(-5.38%) |
Mar 07, 2024 | 18.07 | 18.26 | 17.46 | 17.48 | 363,956 | -0.24(-1.35%) |
Mar 06, 2024 | 17.59 | 17.92 | 17.45 | 17.72 | 224,058 | +0.64(+3.75%) |
Mar 05, 2024 | 18.11 | 18.11 | 16.96 | 17.08 | 280,519 | -0.97(-5.37%) |
Mar 04, 2024 | 17.81 | 18.28 | 17.70 | 18.05 | 682,863 | +0.31(+1.75%) |
Mar 01, 2024 | 17.26 | 17.87 | 16.99 | 17.74 | 383,414 | +0.68(+3.99%) |
Feb 29, 2024 | 17.08 | 17.18 | 16.79 | 17.06 | 228,844 | +0.34(+2.03%) |
Feb 28, 2024 | 16.95 | 17.19 | 16.59 | 16.72 | 308,804 | -0.26(-1.53%) |
Feb 27, 2024 | 16.20 | 17.03 | 15.95 | 16.98 | 404,633 | +0.97(+6.06%) |
Feb 26, 2024 | 16.23 | 16.38 | 15.69 | 16.01 | 258,372 | -0.57(-3.44%) |
Feb 23, 2024 | 16.51 | 16.66 | 16.28 | 16.58 | 251,616 | +0.19(+1.16%) |
Feb 22, 2024 | 16.28 | 16.56 | 15.93 | 16.39 | 293,018 | +0.19(+1.17%) |
Feb 21, 2024 | 15.27 | 16.21 | 15.27 | 16.20 | 416,659 | +0.66(+4.25%) |
Feb 20, 2024 | 16.15 | 16.15 | 15.42 | 15.54 | 203,700 | -0.73(-4.49%) |
Feb 16, 2024 | 15.22 | 16.71 | 15.21 | 16.27 | 375,875 | +1.15(+7.61%) |
Feb 15, 2024 | 14.57 | 15.14 | 14.57 | 15.12 | 184,755 | +0.68(+4.71%) |
Feb 14, 2024 | 14.08 | 14.51 | 13.78 | 14.44 | 285,345 | +0.35(+2.48%) |
Feb 13, 2024 | 15.16 | 15.24 | 13.95 | 14.09 | 296,431 | -1.46(-9.39%) |
Feb 12, 2024 | 15.58 | 15.80 | 15.23 | 15.55 | 112,439 | -0.04(-0.26%) |
Feb 09, 2024 | 15.66 | 15.66 | 15.34 | 15.59 | 441,010 | -0.02(-0.13%) |
Feb 08, 2024 | 15.44 | 15.62 | 15.17 | 15.61 | 216,939 | +0.12(+0.77%) |
Feb 07, 2024 | 15.46 | 15.55 | 15.16 | 15.49 | 148,269 | +0.07(+0.45%) |
Feb 06, 2024 | 15.06 | 15.45 | 15.00 | 15.42 | 191,713 | +0.51(+3.42%) |
Feb 05, 2024 | 15.29 | 15.45 | 14.45 | 14.91 | 271,717 | -0.81(-5.15%) |
Feb 02, 2024 | 15.97 | 16.23 | 15.59 | 15.72 | 279,848 | -0.67(-4.09%) |
Feb 01, 2024 | 15.94 | 16.41 | 15.88 | 16.39 | 268,125 | +0.73(+4.66%) |
Jan 31, 2024 | 15.78 | 16.12 | 15.60 | 15.66 | 311,533 | -0.02(-0.13%) |
Jan 30, 2024 | 15.50 | 15.75 | 15.09 | 15.68 | 241,425 | -0.05(-0.32%) |
Jan 29, 2024 | 15.32 | 15.85 | 14.87 | 15.73 | 669,903 | +0.43(+2.81%) |
Jan 26, 2024 | 15.40 | 15.60 | 15.22 | 15.30 | 161,210 | -0.04(-0.26%) |
Jan 25, 2024 | 15.41 | 15.65 | 15.11 | 15.34 | 296,553 | +0.01(+0.07%) |
Jan 24, 2024 | 14.92 | 15.66 | 14.92 | 15.33 | 320,525 | +0.72(+4.93%) |
Jan 23, 2024 | 14.67 | 15.27 | 14.48 | 14.61 | 455,900 | +0.17(+1.18%) |
Jan 22, 2024 | 15.16 | 15.31 | 14.40 | 14.44 | 418,761 | -0.84(-5.50%) |
Jan 19, 2024 | 15.15 | 15.30 | 14.91 | 15.28 | 340,832 | +0.21(+1.39%) |
Jan 18, 2024 | 15.20 | 15.20 | 14.88 | 15.07 | 238,377 | -0.14(-0.92%) |
Jan 17, 2024 | 15.25 | 15.46 | 15.09 | 15.21 | 304,032 | -0.32(-2.06%) |
Jan 16, 2024 | 15.29 | 15.54 | 15.10 | 15.53 | 264,629 | -0.01(-0.06%) |
Jan 12, 2024 | 15.66 | 16.00 | 15.47 | 15.54 | 86,829 | -0.02(-0.13%) |
Jan 11, 2024 | 15.39 | 15.70 | 15.28 | 15.56 | 137,781 | +0.01(+0.06%) |
Jan 10, 2024 | 15.74 | 16.00 | 15.49 | 15.55 | 201,308 | -0.40(-2.51%) |
Jan 09, 2024 | 16.27 | 16.37 | 15.89 | 15.95 | 273,206 | -0.71(-4.26%) |
Jan 08, 2024 | 15.92 | 16.67 | 15.92 | 16.66 | 189,783 | +0.27(+1.65%) |
Jan 05, 2024 | 16.28 | 16.60 | 15.84 | 16.39 | 272,089 | +0.15(+0.92%) |
Jan 04, 2024 | 15.98 | 16.27 | 15.76 | 16.24 | 257,760 | +0.12(+0.74%) |
Jan 03, 2024 | 15.40 | 16.12 | 15.19 | 16.12 | 388,449 | +0.37(+2.35%) |