Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 22.53 | 22.84 | 22.46 | 22.75 | 230,046 | +0.27(+1.20%) |
Mar 27, 2024 | 23.19 | 23.19 | 22.00 | 22.48 | 404,185 | -0.60(-2.60%) |
Mar 26, 2024 | 23.75 | 23.84 | 22.71 | 23.08 | 383,801 | -0.74(-3.11%) |
Mar 25, 2024 | 23.64 | 25.21 | 23.50 | 23.82 | 670,767 | +0.18(+0.76%) |
Mar 22, 2024 | 23.90 | 24.10 | 23.34 | 23.64 | 168,172 | -0.26(-1.09%) |
Mar 21, 2024 | 24.10 | 24.19 | 23.54 | 23.90 | 320,517 | -0.23(-0.95%) |
Mar 20, 2024 | 22.40 | 24.39 | 22.40 | 24.13 | 616,915 | +1.74(+7.77%) |
Mar 19, 2024 | 22.20 | 22.59 | 21.83 | 22.39 | 359,776 | +0.02(+0.09%) |
Mar 18, 2024 | 23.25 | 23.32 | 22.25 | 22.37 | 403,773 | -0.79(-3.41%) |
Mar 15, 2024 | 23.12 | 23.75 | 22.82 | 23.16 | 537,792 | -0.32(-1.36%) |
Mar 14, 2024 | 24.37 | 24.78 | 22.90 | 23.48 | 885,809 | -1.39(-5.59%) |
Mar 13, 2024 | 24.20 | 24.99 | 23.51 | 24.87 | 846,868 | +0.94(+3.93%) |
Mar 12, 2024 | 21.30 | 24.00 | 20.66 | 23.93 | 1,438,155 | +3.11(+14.94%) |
Mar 11, 2024 | 19.29 | 21.07 | 19.21 | 20.82 | 860,476 | +1.61(+8.38%) |
Mar 08, 2024 | 18.51 | 19.24 | 18.41 | 19.21 | 379,978 | +0.76(+4.12%) |
Mar 07, 2024 | 19.18 | 19.52 | 18.14 | 18.45 | 410,616 | -0.64(-3.35%) |
Mar 06, 2024 | 20.18 | 20.18 | 18.39 | 19.09 | 932,994 | -0.56(-2.85%) |
Mar 05, 2024 | 19.46 | 21.02 | 18.80 | 19.65 | 2,500,250 | +3.30(+20.18%) |
Mar 04, 2024 | 16.67 | 16.95 | 15.85 | 16.35 | 1,060,187 | +0.53(+3.35%) |
Mar 01, 2024 | 15.61 | 16.07 | 15.46 | 15.82 | 148,786 | +0.26(+1.67%) |
Feb 29, 2024 | 15.81 | 15.96 | 15.46 | 15.56 | 82,878 | -0.01(-0.06%) |
Feb 28, 2024 | 15.15 | 15.76 | 15.15 | 15.57 | 103,397 | +0.38(+2.50%) |
Feb 27, 2024 | 15.30 | 15.37 | 15.08 | 15.19 | 205,803 | -0.02(-0.13%) |
Feb 26, 2024 | 15.29 | 15.57 | 15.08 | 15.21 | 86,178 | -0.11(-0.72%) |
Feb 23, 2024 | 14.98 | 15.35 | 14.95 | 15.32 | 90,872 | +0.42(+2.82%) |
Feb 22, 2024 | 15.28 | 15.42 | 14.77 | 14.90 | 192,490 | -0.23(-1.52%) |
Feb 21, 2024 | 15.38 | 15.38 | 15.06 | 15.13 | 88,153 | -0.38(-2.45%) |
Feb 20, 2024 | 15.70 | 15.70 | 15.44 | 15.51 | 96,179 | -0.37(-2.33%) |
Feb 16, 2024 | 15.74 | 16.02 | 15.67 | 15.88 | 112,816 | -0.14(-0.87%) |
Feb 15, 2024 | 16.45 | 16.49 | 15.91 | 16.02 | 101,152 | -0.33(-2.02%) |
Feb 14, 2024 | 16.22 | 16.47 | 16.15 | 16.35 | 56,598 | +0.34(+2.12%) |
Feb 13, 2024 | 16.18 | 16.37 | 15.94 | 16.01 | 68,465 | -0.77(-4.59%) |
Feb 12, 2024 | 16.40 | 16.90 | 16.40 | 16.78 | 98,435 | +0.39(+2.38%) |
Feb 09, 2024 | 15.95 | 16.39 | 15.81 | 16.39 | 98,593 | +0.56(+3.54%) |
Feb 08, 2024 | 15.80 | 16.08 | 15.72 | 15.83 | 73,514 | +0.03(+0.19%) |
Feb 07, 2024 | 15.61 | 15.82 | 15.45 | 15.80 | 80,195 | +0.17(+1.09%) |
Feb 06, 2024 | 15.72 | 15.81 | 15.48 | 15.63 | 62,724 | -0.06(-0.38%) |
Feb 05, 2024 | 15.89 | 15.89 | 15.58 | 15.69 | 86,918 | -0.34(-2.12%) |
Feb 02, 2024 | 16.05 | 16.08 | 15.85 | 16.03 | 54,314 | -0.17(-1.05%) |
Feb 01, 2024 | 15.94 | 16.28 | 15.86 | 16.20 | 86,206 | +0.34(+2.14%) |
Jan 31, 2024 | 15.74 | 16.25 | 15.74 | 15.86 | 132,734 | +0.07(+0.44%) |
Jan 30, 2024 | 16.27 | 16.28 | 15.69 | 15.79 | 406,721 | -0.48(-2.95%) |
Jan 29, 2024 | 15.87 | 16.29 | 15.87 | 16.27 | 104,023 | +0.09(+0.56%) |
Jan 26, 2024 | 15.93 | 16.28 | 15.93 | 16.18 | 69,865 | +0.25(+1.57%) |
Jan 25, 2024 | 16.03 | 16.11 | 15.77 | 15.93 | 88,176 | +0.10(+0.63%) |
Jan 24, 2024 | 16.82 | 16.82 | 15.49 | 15.83 | 213,574 | -0.76(-4.58%) |
Jan 23, 2024 | 16.78 | 16.88 | 16.50 | 16.59 | 66,391 | -0.10(-0.60%) |
Jan 22, 2024 | 16.38 | 17.00 | 16.38 | 16.69 | 103,859 | +0.35(+2.14%) |
Jan 19, 2024 | 16.55 | 16.55 | 15.97 | 16.34 | 219,787 | -0.07(-0.43%) |
Jan 18, 2024 | 16.68 | 16.82 | 16.37 | 16.41 | 56,524 | -0.15(-0.91%) |
Jan 17, 2024 | 16.62 | 16.64 | 16.04 | 16.56 | 108,997 | -0.37(-2.19%) |
Jan 16, 2024 | 17.27 | 17.28 | 16.78 | 16.93 | 92,524 | -0.65(-3.70%) |
Jan 12, 2024 | 17.78 | 18.30 | 17.40 | 17.58 | 97,833 | -0.04(-0.23%) |
Jan 11, 2024 | 17.78 | 17.88 | 17.34 | 17.62 | 47,449 | -0.14(-0.79%) |
Jan 10, 2024 | 17.90 | 17.95 | 17.59 | 17.76 | 116,241 | -0.07(-0.39%) |
Jan 09, 2024 | 17.22 | 18.11 | 17.21 | 17.83 | 139,134 | +0.31(+1.77%) |
Jan 08, 2024 | 16.88 | 17.57 | 16.88 | 17.52 | 111,727 | +0.66(+3.91%) |
Jan 05, 2024 | 16.71 | 17.05 | 16.70 | 16.86 | 87,074 | +0.06(+0.36%) |
Jan 04, 2024 | 16.87 | 17.10 | 16.69 | 16.80 | 93,984 | -0.07(-0.41%) |
Jan 03, 2024 | 17.25 | 17.48 | 16.80 | 16.87 | 103,491 | -0.64(-3.66%) |