Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 22.33 | 22.42 | 20.94 | 21.07 | 487,057 | -1.11(-5.00%) |
Mar 27, 2024 | 21.79 | 22.38 | 21.43 | 22.18 | 561,385 | +0.51(+2.35%) |
Mar 26, 2024 | 21.88 | 22.31 | 21.47 | 21.67 | 345,696 | +0.08(+0.37%) |
Mar 25, 2024 | 21.81 | 22.25 | 21.13 | 21.59 | 302,600 | -0.19(-0.87%) |
Mar 22, 2024 | 22.49 | 22.84 | 21.75 | 21.78 | 279,146 | -0.72(-3.20%) |
Mar 21, 2024 | 22.71 | 23.14 | 21.96 | 22.50 | 713,218 | -0.01(-0.04%) |
Mar 20, 2024 | 22.43 | 22.98 | 21.84 | 22.51 | 619,750 | +0.12(+0.54%) |
Mar 19, 2024 | 22.26 | 22.96 | 21.99 | 22.39 | 768,869 | +0.06(+0.27%) |
Mar 18, 2024 | 22.13 | 22.61 | 21.25 | 22.33 | 523,344 | +0.14(+0.63%) |
Mar 15, 2024 | 21.73 | 22.84 | 21.73 | 22.19 | 1,373,469 | +0.34(+1.56%) |
Mar 14, 2024 | 22.33 | 22.51 | 21.55 | 21.85 | 519,737 | -0.62(-2.76%) |
Mar 13, 2024 | 21.93 | 23.07 | 21.90 | 22.47 | 518,723 | +0.49(+2.23%) |
Mar 12, 2024 | 22.93 | 23.32 | 21.62 | 21.98 | 1,350,054 | -0.87(-3.81%) |
Mar 11, 2024 | 22.91 | 23.57 | 22.55 | 22.85 | 675,641 | +0.10(+0.44%) |
Mar 08, 2024 | 24.24 | 24.26 | 22.30 | 22.75 | 1,559,938 | -0.48(-2.07%) |
Mar 07, 2024 | 23.38 | 23.70 | 23.00 | 23.23 | 2,173,367 | -0.77(-3.21%) |
Mar 06, 2024 | 26.74 | 27.16 | 23.24 | 24.00 | 1,235,189 | -0.61(-2.48%) |
Mar 05, 2024 | 28.36 | 28.80 | 22.06 | 24.61 | 2,804,509 | +3.25(+15.22%) |
Mar 04, 2024 | 21.64 | 21.79 | 20.12 | 21.36 | 895,341 | +0.17(+0.80%) |
Mar 01, 2024 | 17.86 | 21.69 | 17.86 | 21.19 | 1,508,382 | +3.75(+21.50%) |
Feb 29, 2024 | 20.39 | 20.48 | 17.12 | 17.44 | 1,103,278 | -2.46(-12.36%) |
Feb 28, 2024 | 19.01 | 20.04 | 18.33 | 19.90 | 1,068,092 | -0.12(-0.60%) |
Feb 27, 2024 | 18.61 | 20.28 | 18.61 | 20.02 | 1,003,881 | +1.68(+9.16%) |
Feb 26, 2024 | 17.48 | 18.77 | 17.46 | 18.34 | 747,541 | +0.93(+5.34%) |
Feb 23, 2024 | 18.21 | 18.43 | 17.19 | 17.41 | 698,175 | -0.76(-4.18%) |
Feb 22, 2024 | 18.41 | 18.98 | 17.94 | 18.17 | 648,754 | -0.23(-1.25%) |
Feb 21, 2024 | 18.84 | 18.90 | 17.85 | 18.40 | 340,317 | -0.14(-0.76%) |
Feb 20, 2024 | 18.68 | 19.80 | 18.27 | 18.54 | 385,682 | -0.29(-1.54%) |
Feb 16, 2024 | 18.36 | 20.34 | 18.22 | 18.83 | 1,035,838 | +0.38(+2.06%) |
Feb 15, 2024 | 16.92 | 18.64 | 16.92 | 18.45 | 774,078 | +1.66(+9.89%) |
Feb 14, 2024 | 16.40 | 17.27 | 15.78 | 16.79 | 573,822 | +0.75(+4.68%) |
Feb 13, 2024 | 16.57 | 16.75 | 15.81 | 16.04 | 757,724 | -1.32(-7.60%) |
Feb 12, 2024 | 16.29 | 17.81 | 16.29 | 17.36 | 745,603 | +1.15(+7.09%) |
Feb 09, 2024 | 16.87 | 18.10 | 16.02 | 16.21 | 1,898,709 | -0.08(-0.49%) |
Feb 08, 2024 | 14.55 | 16.38 | 14.12 | 16.29 | 1,070,149 | +1.72(+11.81%) |
Feb 07, 2024 | 13.51 | 15.49 | 13.51 | 14.57 | 1,842,463 | +1.52(+11.65%) |
Feb 06, 2024 | 12.26 | 13.09 | 12.05 | 13.05 | 302,083 | +0.73(+5.93%) |
Feb 05, 2024 | 12.06 | 12.41 | 11.89 | 12.32 | 407,439 | +0.08(+0.65%) |
Feb 02, 2024 | 12.45 | 12.68 | 11.83 | 12.24 | 467,795 | -0.44(-3.47%) |
Feb 01, 2024 | 12.33 | 12.82 | 12.06 | 12.68 | 617,730 | +0.36(+2.92%) |
Jan 31, 2024 | 12.24 | 12.85 | 12.23 | 12.32 | 585,589 | +0.15(+1.23%) |
Jan 30, 2024 | 12.85 | 12.85 | 12.07 | 12.17 | 1,103,075 | -0.80(-6.17%) |
Jan 29, 2024 | 12.70 | 13.08 | 12.43 | 12.97 | 525,543 | +0.25(+1.97%) |
Jan 26, 2024 | 13.43 | 13.57 | 12.65 | 12.72 | 264,980 | -0.54(-4.07%) |
Jan 25, 2024 | 14.15 | 14.38 | 13.20 | 13.26 | 351,461 | -0.73(-5.22%) |
Jan 24, 2024 | 14.41 | 14.50 | 13.92 | 13.99 | 318,510 | -0.20(-1.41%) |
Jan 23, 2024 | 14.47 | 15.08 | 14.05 | 14.19 | 330,534 | -0.01(-0.07%) |
Jan 22, 2024 | 13.68 | 14.20 | 13.51 | 14.20 | 503,050 | +0.49(+3.57%) |
Jan 19, 2024 | 13.79 | 13.88 | 13.45 | 13.71 | 335,041 | -0.06(-0.44%) |
Jan 18, 2024 | 14.17 | 14.19 | 13.68 | 13.77 | 406,286 | -0.39(-2.75%) |
Jan 17, 2024 | 15.25 | 15.25 | 13.99 | 14.16 | 487,717 | -1.11(-7.27%) |
Jan 16, 2024 | 14.97 | 15.94 | 14.52 | 15.27 | 893,376 | +0.14(+0.93%) |
Jan 12, 2024 | 14.80 | 15.38 | 14.74 | 15.13 | 497,572 | +0.56(+3.84%) |
Jan 11, 2024 | 14.66 | 14.88 | 14.17 | 14.57 | 679,260 | -0.30(-2.02%) |
Jan 10, 2024 | 14.60 | 15.00 | 14.44 | 14.87 | 539,305 | +0.20(+1.36%) |
Jan 09, 2024 | 14.24 | 14.86 | 13.90 | 14.67 | 805,178 | +0.23(+1.59%) |
Jan 08, 2024 | 16.03 | 16.03 | 12.76 | 14.44 | 1,732,069 | -2.01(-12.22%) |
Jan 05, 2024 | 17.10 | 17.35 | 16.44 | 16.45 | 490,046 | -0.95(-5.46%) |
Jan 04, 2024 | 17.34 | 17.69 | 17.02 | 17.40 | 628,496 | +0.10(+0.58%) |
Jan 03, 2024 | 18.38 | 18.38 | 17.03 | 17.30 | 1,285,832 | -1.04(-5.67%) |