Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.87 | 20.10 | 19.50 | 19.55 | 87,220 | -0.09(-0.46%) |
Mar 27, 2024 | 18.30 | 19.99 | 18.10 | 19.64 | 1,077,313 | +1.15(+6.22%) |
Mar 26, 2024 | 18.50 | 18.71 | 18.20 | 18.49 | 15,306 | +0.65(+3.64%) |
Mar 25, 2024 | 17.80 | 18.10 | 17.80 | 17.84 | 8,334 | +0.01(+0.06%) |
Mar 22, 2024 | 17.89 | 18.05 | 17.83 | 17.83 | 11,243 | -0.24(-1.33%) |
Mar 21, 2024 | 18.00 | 18.14 | 17.95 | 18.07 | 21,917 | +0.07(+0.39%) |
Mar 20, 2024 | 18.05 | 18.32 | 17.90 | 18.00 | 14,290 | -0.12(-0.66%) |
Mar 19, 2024 | 18.16 | 18.48 | 18.01 | 18.12 | 26,292 | -0.18(-0.98%) |
Mar 18, 2024 | 18.19 | 18.60 | 18.14 | 18.30 | 16,216 | +0.15(+0.83%) |
Mar 15, 2024 | 17.86 | 18.44 | 17.86 | 18.15 | 46,072 | +0.12(+0.67%) |
Mar 14, 2024 | 18.39 | 18.39 | 18.01 | 18.03 | 13,555 | -0.23(-1.26%) |
Mar 13, 2024 | 18.60 | 18.60 | 18.26 | 18.26 | 13,087 | -0.10(-0.54%) |
Mar 12, 2024 | 18.12 | 18.55 | 18.00 | 18.36 | 31,670 | +0.36(+2.00%) |
Mar 11, 2024 | 17.89 | 18.21 | 17.45 | 18.00 | 53,537 | +0.00(+0.00%) |
Mar 08, 2024 | 18.34 | 18.34 | 17.75 | 18.00 | 57,286 | -0.06(-0.33%) |
Mar 07, 2024 | 18.71 | 18.71 | 18.02 | 18.06 | 13,159 | -0.19(-1.04%) |
Mar 06, 2024 | 18.01 | 18.64 | 18.01 | 18.25 | 11,584 | +0.13(+0.72%) |
Mar 05, 2024 | 18.08 | 18.41 | 18.00 | 18.12 | 66,541 | +0.17(+0.95%) |
Mar 04, 2024 | 18.02 | 18.28 | 17.50 | 17.95 | 20,347 | +0.02(+0.11%) |
Mar 01, 2024 | 18.06 | 18.11 | 17.75 | 17.93 | 15,268 | +0.07(+0.39%) |
Feb 29, 2024 | 18.09 | 18.29 | 17.86 | 17.86 | 12,134 | +0.03(+0.17%) |
Feb 28, 2024 | 18.11 | 18.42 | 17.81 | 17.83 | 9,948 | -0.51(-2.78%) |
Feb 27, 2024 | 17.86 | 18.36 | 17.86 | 18.34 | 34,714 | +0.50(+2.80%) |
Feb 26, 2024 | 18.00 | 18.00 | 17.70 | 17.84 | 11,916 | -0.24(-1.33%) |
Feb 23, 2024 | 18.66 | 18.70 | 18.07 | 18.08 | 8,622 | -0.27(-1.47%) |
Feb 22, 2024 | 18.00 | 18.69 | 17.41 | 18.35 | 28,787 | +0.45(+2.51%) |
Feb 21, 2024 | 17.61 | 18.24 | 17.61 | 17.90 | 9,408 | +0.12(+0.67%) |
Feb 20, 2024 | 18.22 | 18.30 | 17.70 | 17.78 | 10,416 | -0.64(-3.47%) |
Feb 16, 2024 | 18.63 | 18.70 | 18.42 | 18.42 | 11,059 | -0.24(-1.29%) |
Feb 15, 2024 | 17.96 | 18.79 | 17.96 | 18.66 | 19,222 | +0.70(+3.90%) |
Feb 14, 2024 | 17.67 | 18.05 | 16.96 | 17.96 | 30,908 | +0.47(+2.69%) |
Feb 13, 2024 | 17.50 | 17.88 | 17.30 | 17.49 | 29,618 | -0.49(-2.73%) |
Feb 12, 2024 | 18.71 | 18.71 | 17.98 | 17.98 | 53,677 | -0.73(-3.90%) |
Feb 09, 2024 | 17.73 | 18.97 | 17.73 | 18.71 | 32,403 | +0.88(+4.94%) |
Feb 08, 2024 | 17.58 | 18.21 | 17.55 | 17.83 | 53,022 | +0.03(+0.17%) |
Feb 07, 2024 | 17.48 | 18.11 | 17.48 | 17.80 | 21,665 | -0.18(-1.00%) |
Feb 06, 2024 | 17.81 | 18.00 | 17.65 | 17.98 | 10,345 | +0.28(+1.58%) |
Feb 05, 2024 | 18.31 | 18.43 | 17.10 | 17.70 | 33,389 | -0.84(-4.53%) |
Feb 02, 2024 | 18.58 | 18.98 | 18.07 | 18.54 | 18,891 | -0.24(-1.28%) |
Feb 01, 2024 | 18.97 | 18.97 | 18.40 | 18.78 | 16,636 | +0.10(+0.54%) |
Jan 31, 2024 | 18.75 | 18.78 | 18.35 | 18.68 | 37,477 | -0.20(-1.06%) |
Jan 30, 2024 | 18.75 | 18.90 | 18.75 | 18.88 | 7,862 | -0.02(-0.11%) |
Jan 29, 2024 | 18.84 | 19.23 | 18.75 | 18.90 | 30,026 | +0.15(+0.80%) |
Jan 26, 2024 | 18.94 | 18.94 | 18.65 | 18.75 | 17,142 | -0.05(-0.27%) |
Jan 25, 2024 | 19.03 | 19.18 | 18.70 | 18.80 | 19,429 | -0.03(-0.16%) |
Jan 24, 2024 | 18.98 | 18.98 | 18.68 | 18.83 | 20,748 | +0.08(+0.43%) |
Jan 23, 2024 | 18.80 | 18.87 | 18.60 | 18.75 | 21,091 | +0.12(+0.64%) |
Jan 22, 2024 | 18.99 | 18.99 | 18.50 | 18.63 | 13,131 | -0.26(-1.38%) |
Jan 19, 2024 | 18.51 | 19.04 | 18.27 | 18.89 | 13,888 | +0.56(+3.06%) |
Jan 18, 2024 | 18.50 | 18.50 | 18.18 | 18.33 | 5,381 | -0.17(-0.92%) |
Jan 17, 2024 | 18.23 | 18.50 | 18.14 | 18.50 | 8,399 | +0.17(+0.93%) |
Jan 16, 2024 | 18.24 | 18.39 | 17.40 | 18.33 | 9,516 | -0.02(-0.11%) |
Jan 12, 2024 | 18.47 | 18.62 | 18.25 | 18.35 | 19,143 | +0.09(+0.49%) |
Jan 11, 2024 | 18.48 | 19.12 | 18.17 | 18.26 | 15,242 | -0.22(-1.19%) |
Jan 10, 2024 | 18.42 | 18.80 | 18.26 | 18.48 | 16,627 | +0.00(+0.00%) |
Jan 09, 2024 | 18.51 | 18.92 | 18.32 | 18.48 | 7,949 | -0.28(-1.49%) |
Jan 08, 2024 | 18.25 | 18.76 | 18.25 | 18.76 | 10,424 | +0.53(+2.91%) |
Jan 05, 2024 | 18.56 | 18.77 | 18.15 | 18.23 | 40,749 | -0.39(-2.09%) |
Jan 04, 2024 | 18.92 | 18.92 | 18.46 | 18.62 | 16,736 | -0.19(-1.01%) |
Jan 03, 2024 | 19.36 | 19.44 | 18.64 | 18.81 | 19,648 | -0.58(-2.99%) |