Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.04 | 0 | +0.07(+0.37%) | |||
Mar 27, 2024 | 18.58 | 19.06 | 18.51 | 18.97 | 341,997 | +0.53(+2.87%) |
Mar 26, 2024 | 18.62 | 18.63 | 18.23 | 18.44 | 239,233 | +0.13(+0.71%) |
Mar 25, 2024 | 18.40 | 18.93 | 18.25 | 18.31 | 337,495 | +0.07(+0.38%) |
Mar 22, 2024 | 17.83 | 18.30 | 17.82 | 18.24 | 366,592 | +0.24(+1.33%) |
Mar 21, 2024 | 18.21 | 18.41 | 17.90 | 18.00 | 515,267 | -0.01(-0.06%) |
Mar 20, 2024 | 17.58 | 18.32 | 17.52 | 18.01 | 492,801 | +0.41(+2.33%) |
Mar 19, 2024 | 17.59 | 17.78 | 17.34 | 17.60 | 350,605 | -0.08(-0.45%) |
Mar 18, 2024 | 17.53 | 17.80 | 17.43 | 17.68 | 321,291 | +0.07(+0.40%) |
Mar 15, 2024 | 17.27 | 17.69 | 17.17 | 17.61 | 680,441 | +0.34(+1.97%) |
Mar 14, 2024 | 16.79 | 17.42 | 16.71 | 17.27 | 353,337 | +0.28(+1.65%) |
Mar 13, 2024 | 16.77 | 17.18 | 16.75 | 16.99 | 249,559 | +0.27(+1.61%) |
Mar 12, 2024 | 16.31 | 16.76 | 16.18 | 16.72 | 324,744 | +0.12(+0.72%) |
Mar 11, 2024 | 16.31 | 16.77 | 16.31 | 16.60 | 356,032 | +0.13(+0.79%) |
Mar 08, 2024 | 16.60 | 16.73 | 16.39 | 16.47 | 740,105 | -0.06(-0.36%) |
Mar 07, 2024 | 16.61 | 16.68 | 16.22 | 16.53 | 361,300 | +0.09(+0.55%) |
Mar 06, 2024 | 16.19 | 16.69 | 16.19 | 16.44 | 469,468 | +0.39(+2.43%) |
Mar 05, 2024 | 15.65 | 16.09 | 15.33 | 16.05 | 859,573 | +0.64(+4.15%) |
Mar 04, 2024 | 14.89 | 15.43 | 14.83 | 15.41 | 517,284 | +0.74(+5.04%) |
Mar 01, 2024 | 14.28 | 14.74 | 14.08 | 14.67 | 619,541 | +0.56(+3.97%) |
Feb 29, 2024 | 14.04 | 14.30 | 13.90 | 14.11 | 715,254 | +0.33(+2.39%) |
Feb 28, 2024 | 13.92 | 14.07 | 13.63 | 13.78 | 571,909 | -0.21(-1.50%) |
Feb 27, 2024 | 14.46 | 14.69 | 13.97 | 13.99 | 510,806 | -0.53(-3.65%) |
Feb 26, 2024 | 13.98 | 14.57 | 13.86 | 14.52 | 439,841 | +0.23(+1.61%) |
Feb 23, 2024 | 15.00 | 15.00 | 13.10 | 14.29 | 1,606,332 | -0.93(-6.11%) |
Feb 22, 2024 | 15.23 | 15.29 | 14.98 | 15.22 | 412,484 | -0.12(-0.78%) |
Feb 21, 2024 | 15.19 | 15.40 | 14.97 | 15.34 | 434,946 | +0.07(+0.46%) |
Feb 20, 2024 | 14.92 | 15.31 | 14.79 | 15.27 | 416,396 | +0.50(+3.39%) |
Feb 16, 2024 | 14.77 | 0 | -0.08(-0.54%) | |||
Feb 15, 2024 | 14.90 | 15.20 | 14.75 | 14.85 | 491,266 | +0.10(+0.68%) |
Feb 14, 2024 | 14.81 | 14.87 | 14.63 | 14.75 | 290,659 | +0.02(+0.14%) |
Feb 13, 2024 | 15.50 | 15.50 | 14.44 | 14.73 | 724,799 | -1.16(-7.30%) |
Feb 12, 2024 | 15.99 | 16.11 | 15.82 | 15.89 | 201,376 | -0.13(-0.81%) |
Feb 09, 2024 | 16.33 | 16.33 | 15.79 | 16.02 | 192,843 | -0.34(-2.08%) |
Feb 08, 2024 | 16.56 | 16.72 | 16.26 | 16.36 | 200,525 | -0.25(-1.51%) |
Feb 07, 2024 | 16.69 | 16.81 | 16.35 | 16.61 | 210,393 | -0.09(-0.54%) |
Feb 06, 2024 | 16.65 | 16.79 | 16.54 | 16.70 | 134,188 | +0.17(+1.03%) |
Feb 05, 2024 | 16.36 | 16.57 | 16.26 | 16.53 | 174,127 | -0.11(-0.66%) |
Feb 02, 2024 | 16.74 | 16.80 | 16.42 | 16.64 | 271,759 | -0.64(-3.70%) |
Feb 01, 2024 | 16.62 | 17.28 | 16.60 | 17.28 | 329,529 | +0.85(+5.17%) |
Jan 31, 2024 | 16.37 | 16.66 | 16.24 | 16.43 | 275,831 | +0.20(+1.23%) |
Jan 30, 2024 | 16.30 | 16.43 | 16.03 | 16.23 | 387,359 | +0.14(+0.87%) |
Jan 29, 2024 | 16.57 | 16.57 | 16.09 | 16.09 | 1,750,330 | -0.30(-1.83%) |
Jan 26, 2024 | 16.35 | 16.65 | 16.31 | 16.39 | 232,053 | -0.35(-2.09%) |
Jan 25, 2024 | 16.45 | 16.90 | 16.16 | 16.74 | 297,465 | +0.54(+3.33%) |
Jan 24, 2024 | 17.22 | 17.36 | 16.19 | 16.20 | 428,625 | -0.86(-5.04%) |
Jan 23, 2024 | 17.27 | 17.36 | 16.88 | 17.06 | 235,460 | -0.10(-0.58%) |
Jan 22, 2024 | 16.86 | 17.38 | 16.80 | 17.16 | 196,060 | +0.15(+0.88%) |
Jan 19, 2024 | 17.13 | 17.14 | 16.66 | 17.01 | 217,837 | +0.00(+0.00%) |
Jan 18, 2024 | 17.15 | 17.21 | 16.96 | 17.01 | 209,007 | +0.09(+0.53%) |
Jan 17, 2024 | 16.87 | 16.96 | 16.55 | 16.92 | 203,389 | -0.18(-1.05%) |
Jan 16, 2024 | 16.82 | 17.51 | 16.77 | 17.10 | 324,302 | +0.10(+0.59%) |
Jan 15, 2024 | 16.97 | 17.07 | 16.91 | 17.00 | 65,700 | -0.05(-0.29%) |
Jan 12, 2024 | 16.75 | 17.23 | 16.72 | 17.05 | 257,873 | +0.79(+4.86%) |
Jan 11, 2024 | 16.29 | 16.39 | 16.00 | 16.26 | 195,552 | -0.02(-0.12%) |
Jan 10, 2024 | 16.22 | 16.38 | 16.05 | 16.28 | 164,704 | +0.11(+0.68%) |
Jan 09, 2024 | 16.15 | 16.21 | 15.91 | 16.17 | 166,761 | -0.01(-0.06%) |
Jan 08, 2024 | 15.85 | 16.34 | 15.78 | 16.18 | 216,961 | +0.18(+1.12%) |
Jan 05, 2024 | 15.85 | 16.29 | 15.75 | 16.00 | 251,251 | +0.09(+0.57%) |
Jan 04, 2024 | 15.93 | 16.18 | 15.73 | 15.91 | 357,825 | +0.01(+0.06%) |
Jan 03, 2024 | 16.30 | 16.40 | 15.73 | 15.90 | 364,239 | -0.91(-5.41%) |