Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.39 | 18.63 | 18.29 | 18.63 | 4,660 | +0.27(+1.47%) |
Mar 27, 2024 | 18.16 | 18.61 | 18.36 | 1,825 | +0.16(+0.88%) | |
Mar 26, 2024 | 18.10 | 18.20 | 17.96 | 18.20 | 3,993 | +0.28(+1.56%) |
Mar 25, 2024 | 18.21 | 18.27 | 17.92 | 17.92 | 3,585 | -0.09(-0.50%) |
Mar 22, 2024 | 18.25 | 18.25 | 18.01 | 18.01 | 22,034 | -0.09(-0.50%) |
Mar 21, 2024 | 18.18 | 18.29 | 17.79 | 18.10 | 17,559 | -0.53(-2.83%) |
Mar 20, 2024 | 18.88 | 18.88 | 18.50 | 18.63 | 2,703 | -0.71(-3.69%) |
Mar 19, 2024 | 19.57 | 19.77 | 19.34 | 19.34 | 12,235 | -0.21(-1.07%) |
Mar 18, 2024 | 20.05 | 20.08 | 18.99 | 19.55 | 94,416 | -0.75(-3.69%) |
Mar 15, 2024 | 19.18 | 20.33 | 19.18 | 20.30 | 11,315 | +0.23(+1.15%) |
Mar 14, 2024 | 19.80 | 20.07 | 19.45 | 20.07 | 54,752 | +1.11(+5.85%) |
Mar 13, 2024 | 18.94 | 19.05 | 18.94 | 18.96 | 1,464 | +0.15(+0.80%) |
Mar 12, 2024 | 18.99 | 19.11 | 18.81 | 18.81 | 965 | +0.11(+0.59%) |
Mar 11, 2024 | 18.41 | 19.08 | 18.41 | 18.70 | 2,996 | +0.53(+2.92%) |
Mar 08, 2024 | 18.49 | 18.51 | 18.17 | 18.17 | 22,700 | -0.05(-0.27%) |
Mar 07, 2024 | 18.40 | 18.56 | 18.22 | 18.22 | 16,185 | +0.17(+0.94%) |
Mar 06, 2024 | 18.11 | 18.44 | 17.90 | 18.05 | 50,478 | -0.92(-4.85%) |
Mar 05, 2024 | 19.24 | 19.24 | 18.63 | 18.97 | 23,170 | -0.24(-1.25%) |
Mar 04, 2024 | 19.00 | 19.60 | 19.00 | 19.21 | 15,322 | +0.71(+3.84%) |
Mar 01, 2024 | 18.08 | 18.79 | 18.08 | 18.50 | 23,530 | +0.85(+4.82%) |
Feb 29, 2024 | 18.10 | 18.22 | 17.20 | 17.65 | 46,902 | -0.69(-3.76%) |
Feb 28, 2024 | 18.50 | 18.55 | 17.92 | 18.34 | 18,954 | +0.52(+2.92%) |
Feb 27, 2024 | 17.84 | 18.10 | 17.72 | 17.82 | 28,841 | -0.20(-1.11%) |
Feb 26, 2024 | 18.73 | 18.73 | 18.02 | 18.02 | 12,581 | -0.85(-4.50%) |
Feb 23, 2024 | 19.06 | 19.20 | 18.81 | 18.87 | 14,966 | -0.10(-0.53%) |
Feb 22, 2024 | 18.66 | 19.21 | 18.54 | 18.97 | 18,272 | +0.68(+3.72%) |
Feb 21, 2024 | 18.76 | 18.82 | 17.56 | 18.29 | 49,849 | -0.76(-3.99%) |
Feb 20, 2024 | 20.51 | 20.55 | 18.75 | 19.05 | 73,071 | -1.93(-9.19%) |
Feb 16, 2024 | 21.01 | 21.04 | 20.48 | 20.98 | 30,994 | +0.14(+0.68%) |
Feb 15, 2024 | 20.70 | 21.15 | 20.07 | 20.84 | 223,987 | +1.47(+7.59%) |
Feb 14, 2024 | 19.85 | 19.85 | 19.20 | 19.37 | 22,758 | -0.13(-0.66%) |
Feb 13, 2024 | 19.44 | 19.65 | 19.17 | 19.50 | 41,266 | +0.54(+2.82%) |
Feb 12, 2024 | 18.12 | 19.07 | 18.12 | 18.96 | 109,505 | +0.66(+3.61%) |
Feb 09, 2024 | 18.33 | 18.46 | 17.92 | 18.30 | 42,113 | +0.01(+0.05%) |
Feb 08, 2024 | 18.09 | 18.55 | 18.07 | 18.29 | 134,944 | +0.70(+3.99%) |
Feb 07, 2024 | 17.63 | 17.73 | 17.08 | 17.59 | 29,020 | +0.28(+1.60%) |
Feb 06, 2024 | 17.07 | 17.39 | 17.02 | 17.31 | 119,160 | +0.53(+3.16%) |
Feb 05, 2024 | 16.91 | 17.10 | 16.61 | 16.78 | 206,220 | -0.17(-1.00%) |
Feb 02, 2024 | 16.95 | 17.15 | 16.63 | 16.95 | 216,303 | -0.12(-0.70%) |
Feb 01, 2024 | 17.15 | 17.18 | 16.87 | 17.07 | 47,059 | +0.02(+0.12%) |
Jan 31, 2024 | 16.96 | 17.57 | 16.87 | 17.05 | 391,069 | -0.06(-0.35%) |
Jan 30, 2024 | 17.15 | 17.80 | 16.91 | 17.11 | 657,183 | -0.37(-2.12%) |
Jan 29, 2024 | 17.80 | 17.80 | 17.29 | 17.48 | 37,838 | -0.30(-1.69%) |
Jan 26, 2024 | 17.60 | 17.80 | 17.60 | 17.78 | 51,521 | +0.30(+1.72%) |
Jan 25, 2024 | 17.31 | 17.75 | 17.23 | 17.48 | 186,199 | +0.17(+0.98%) |
Jan 24, 2024 | 17.11 | 17.43 | 17.05 | 17.31 | 327,236 | -0.09(-0.52%) |
Jan 23, 2024 | 17.77 | 17.77 | 17.26 | 17.40 | 77,563 | -0.67(-3.71%) |
Jan 22, 2024 | 18.15 | 18.69 | 18.07 | 18.07 | 18,099 | +0.03(+0.17%) |
Jan 19, 2024 | 17.77 | 18.45 | 17.69 | 18.04 | 93,362 | +0.39(+2.22%) |
Jan 18, 2024 | 17.60 | 17.72 | 17.57 | 17.65 | 92,801 | +0.04(+0.21%) |
Jan 17, 2024 | 18.02 | 18.02 | 17.43 | 17.61 | 16,453 | -0.87(-4.71%) |
Jan 16, 2024 | 18.52 | 18.56 | 18.25 | 18.48 | 33,727 | -0.54(-2.84%) |
Jan 12, 2024 | 18.84 | 19.09 | 18.70 | 19.02 | 108,240 | +1.30(+7.32%) |
Jan 11, 2024 | 17.82 | 17.83 | 17.60 | 17.72 | 23,722 | -0.37(-2.03%) |
Jan 10, 2024 | 18.16 | 18.22 | 18.06 | 18.09 | 56,533 | +0.03(+0.17%) |
Jan 09, 2024 | 18.27 | 18.27 | 18.00 | 18.06 | 80,652 | -1.78(-8.97%) |
Jan 08, 2024 | 19.72 | 19.87 | 18.44 | 19.84 | 128,131 | +1.49(+8.12%) |
Jan 05, 2024 | 17.29 | 18.41 | 17.29 | 18.35 | 92,618 | +1.35(+7.94%) |
Jan 04, 2024 | 16.72 | 17.15 | 16.72 | 17.00 | 949 | +0.97(+6.02%) |
Jan 03, 2024 | 15.90 | 16.14 | 15.90 | 16.04 | 8,943 | +0.24(+1.50%) |