Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.62 | 16.08 | 15.45 | 15.74 | 854,920 | +0.23(+1.48%) |
Mar 27, 2024 | 13.75 | 15.52 | 13.66 | 15.51 | 1,597,149 | +1.82(+13.29%) |
Mar 26, 2024 | 14.61 | 14.70 | 13.60 | 13.69 | 1,915,347 | -0.86(-5.91%) |
Mar 25, 2024 | 16.31 | 16.69 | 14.14 | 14.55 | 3,829,190 | -3.00(-17.09%) |
Mar 22, 2024 | 17.50 | 17.69 | 17.31 | 17.55 | 430,396 | -0.25(-1.40%) |
Mar 21, 2024 | 17.81 | 17.99 | 17.25 | 17.80 | 611,184 | +0.16(+0.91%) |
Mar 20, 2024 | 17.25 | 18.05 | 17.17 | 17.64 | 887,410 | +0.26(+1.50%) |
Mar 19, 2024 | 17.78 | 18.16 | 17.31 | 17.38 | 1,141,605 | -0.60(-3.34%) |
Mar 18, 2024 | 18.85 | 19.02 | 17.86 | 17.98 | 1,066,305 | -0.82(-4.36%) |
Mar 15, 2024 | 19.09 | 19.86 | 18.77 | 18.80 | 1,461,530 | -0.32(-1.67%) |
Mar 14, 2024 | 20.00 | 20.24 | 18.69 | 19.12 | 908,420 | -1.13(-5.58%) |
Mar 13, 2024 | 20.85 | 21.48 | 20.25 | 20.25 | 362,880 | -0.63(-3.02%) |
Mar 12, 2024 | 21.08 | 21.20 | 20.73 | 20.88 | 318,902 | -0.19(-0.90%) |
Mar 11, 2024 | 20.81 | 21.47 | 20.81 | 21.07 | 516,290 | +0.18(+0.86%) |
Mar 08, 2024 | 22.19 | 22.45 | 20.88 | 20.89 | 524,939 | -1.03(-4.70%) |
Mar 07, 2024 | 22.01 | 22.84 | 21.89 | 21.92 | 628,733 | +0.18(+0.82%) |
Mar 06, 2024 | 21.36 | 21.74 | 21.03 | 21.74 | 399,982 | +0.77(+3.69%) |
Mar 05, 2024 | 22.04 | 22.10 | 20.59 | 20.97 | 853,778 | -1.49(-6.63%) |
Mar 04, 2024 | 22.74 | 23.21 | 22.32 | 22.46 | 785,301 | -0.95(-4.07%) |
Mar 01, 2024 | 22.84 | 23.43 | 22.41 | 23.41 | 366,937 | +0.76(+3.38%) |
Feb 29, 2024 | 22.36 | 22.71 | 22.10 | 22.64 | 330,428 | +0.75(+3.45%) |
Feb 28, 2024 | 22.10 | 22.59 | 21.88 | 21.89 | 337,447 | -0.39(-1.74%) |
Feb 27, 2024 | 21.93 | 22.40 | 21.88 | 22.28 | 305,563 | +0.64(+2.94%) |
Feb 26, 2024 | 21.71 | 22.20 | 21.39 | 21.64 | 262,936 | -0.25(-1.13%) |
Feb 23, 2024 | 20.98 | 22.02 | 20.80 | 21.89 | 276,189 | +0.90(+4.31%) |
Feb 22, 2024 | 21.32 | 21.43 | 20.91 | 20.99 | 435,822 | -0.47(-2.18%) |
Feb 21, 2024 | 22.35 | 22.50 | 21.30 | 21.45 | 276,671 | -0.98(-4.38%) |
Feb 20, 2024 | 22.10 | 22.67 | 21.87 | 22.44 | 476,289 | -0.10(-0.44%) |
Feb 16, 2024 | 22.54 | 23.01 | 22.28 | 22.54 | 495,951 | -0.06(-0.26%) |
Feb 15, 2024 | 21.60 | 22.67 | 21.60 | 22.60 | 528,055 | +1.24(+5.81%) |
Feb 14, 2024 | 20.78 | 21.42 | 20.63 | 21.35 | 449,510 | +0.81(+3.97%) |
Feb 13, 2024 | 21.90 | 21.98 | 20.44 | 20.54 | 946,551 | -2.09(-9.22%) |
Feb 12, 2024 | 20.46 | 23.03 | 20.44 | 22.63 | 977,580 | +2.07(+10.05%) |
Feb 09, 2024 | 21.16 | 21.41 | 20.48 | 20.56 | 1,088,106 | -0.55(-2.59%) |
Feb 08, 2024 | 21.01 | 21.76 | 18.87 | 21.11 | 2,059,645 | -1.30(-5.81%) |
Feb 07, 2024 | 22.39 | 22.64 | 22.24 | 22.41 | 504,768 | +0.13(+0.58%) |
Feb 06, 2024 | 21.97 | 22.88 | 21.97 | 22.28 | 580,837 | +0.15(+0.67%) |
Feb 05, 2024 | 22.38 | 22.56 | 21.95 | 22.13 | 515,200 | -0.73(-3.17%) |
Feb 02, 2024 | 22.47 | 23.00 | 22.24 | 22.85 | 374,967 | +0.04(+0.17%) |
Feb 01, 2024 | 22.45 | 22.97 | 22.22 | 22.81 | 603,025 | +0.48(+2.13%) |
Jan 31, 2024 | 23.36 | 23.54 | 22.30 | 22.34 | 644,135 | -1.00(-4.30%) |
Jan 30, 2024 | 23.42 | 23.83 | 23.22 | 23.34 | 784,643 | -0.23(-0.97%) |
Jan 29, 2024 | 22.83 | 23.61 | 22.63 | 23.57 | 357,646 | +0.69(+2.99%) |
Jan 26, 2024 | 22.21 | 23.08 | 22.21 | 22.88 | 514,000 | +0.93(+4.25%) |
Jan 25, 2024 | 21.77 | 21.95 | 21.42 | 21.95 | 353,890 | +0.51(+2.36%) |
Jan 24, 2024 | 21.82 | 21.83 | 21.11 | 21.44 | 443,671 | +0.40(+1.89%) |
Jan 23, 2024 | 21.17 | 21.26 | 20.62 | 21.05 | 421,847 | +0.36(+1.73%) |
Jan 22, 2024 | 20.91 | 21.16 | 20.61 | 20.69 | 697,805 | -0.33(-1.56%) |
Jan 19, 2024 | 20.88 | 21.15 | 20.19 | 21.02 | 780,876 | +0.28(+1.34%) |
Jan 18, 2024 | 19.92 | 20.81 | 19.78 | 20.74 | 989,780 | +1.08(+5.51%) |
Jan 17, 2024 | 18.89 | 19.74 | 18.75 | 19.66 | 1,014,504 | +0.32(+1.64%) |
Jan 16, 2024 | 19.91 | 20.05 | 19.07 | 19.34 | 728,530 | -0.97(-4.79%) |
Jan 12, 2024 | 20.16 | 20.53 | 19.88 | 20.31 | 472,724 | +0.46(+2.30%) |
Jan 11, 2024 | 20.30 | 20.30 | 19.76 | 19.85 | 529,860 | -0.62(-3.01%) |
Jan 10, 2024 | 20.21 | 20.67 | 19.86 | 20.47 | 664,252 | +0.06(+0.29%) |
Jan 09, 2024 | 21.36 | 21.36 | 20.36 | 20.41 | 812,366 | -1.28(-5.91%) |
Jan 08, 2024 | 22.27 | 22.33 | 21.43 | 21.69 | 817,188 | -0.70(-3.11%) |
Jan 05, 2024 | 22.84 | 23.04 | 22.24 | 22.39 | 630,804 | -0.75(-3.26%) |
Jan 04, 2024 | 24.06 | 24.23 | 23.14 | 23.14 | 611,319 | -0.79(-3.32%) |
Jan 03, 2024 | 24.13 | 24.85 | 23.75 | 23.94 | 907,195 | -0.80(-3.25%) |