Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 23.48 | 23.74 | 21.34 | 22.42 | 390,469 | -2.20(-8.94%) |
Mar 27, 2024 | 23.49 | 24.65 | 23.42 | 24.62 | 155,982 | +1.13(+4.81%) |
Mar 26, 2024 | 23.58 | 23.90 | 23.01 | 23.49 | 89,109 | +0.29(+1.25%) |
Mar 25, 2024 | 23.26 | 23.89 | 23.02 | 23.20 | 114,835 | +0.16(+0.69%) |
Mar 22, 2024 | 22.04 | 23.44 | 20.21 | 23.04 | 143,009 | +1.43(+6.62%) |
Mar 21, 2024 | 21.70 | 21.99 | 20.98 | 21.61 | 65,776 | -0.17(-0.78%) |
Mar 20, 2024 | 20.58 | 21.78 | 20.34 | 21.78 | 83,232 | +0.97(+4.66%) |
Mar 19, 2024 | 20.62 | 21.10 | 20.57 | 20.81 | 48,247 | -0.07(-0.34%) |
Mar 18, 2024 | 20.98 | 21.22 | 20.13 | 20.88 | 79,226 | -0.23(-1.09%) |
Mar 15, 2024 | 20.50 | 21.52 | 20.47 | 21.11 | 144,897 | +0.47(+2.28%) |
Mar 14, 2024 | 21.66 | 21.66 | 20.36 | 20.64 | 68,661 | -1.12(-5.15%) |
Mar 13, 2024 | 21.64 | 22.38 | 21.42 | 21.76 | 43,824 | +0.12(+0.55%) |
Mar 12, 2024 | 21.64 | 21.73 | 21.25 | 21.64 | 88,475 | +0.04(+0.19%) |
Mar 11, 2024 | 22.12 | 22.12 | 21.04 | 21.60 | 85,869 | -0.41(-1.86%) |
Mar 08, 2024 | 21.48 | 22.70 | 21.14 | 22.01 | 152,661 | +1.17(+5.61%) |
Mar 07, 2024 | 21.14 | 21.59 | 20.66 | 20.84 | 52,193 | -0.30(-1.42%) |
Mar 06, 2024 | 20.75 | 21.24 | 20.64 | 21.14 | 36,951 | +0.55(+2.67%) |
Mar 05, 2024 | 21.18 | 21.18 | 20.40 | 20.59 | 46,235 | -0.59(-2.79%) |
Mar 04, 2024 | 21.32 | 21.57 | 21.02 | 21.18 | 71,675 | +0.03(+0.14%) |
Mar 01, 2024 | 20.63 | 21.28 | 20.39 | 21.15 | 81,690 | +0.76(+3.73%) |
Feb 29, 2024 | 20.20 | 20.75 | 20.14 | 20.39 | 54,217 | +0.37(+1.85%) |
Feb 28, 2024 | 20.14 | 20.33 | 19.80 | 20.02 | 33,070 | -0.31(-1.52%) |
Feb 27, 2024 | 20.50 | 20.80 | 20.32 | 20.33 | 44,760 | -0.10(-0.49%) |
Feb 26, 2024 | 20.07 | 20.73 | 20.04 | 20.43 | 50,924 | +0.07(+0.34%) |
Feb 23, 2024 | 19.99 | 20.89 | 19.84 | 20.36 | 81,056 | +0.39(+1.95%) |
Feb 22, 2024 | 19.73 | 20.50 | 19.40 | 19.97 | 45,070 | +0.11(+0.55%) |
Feb 21, 2024 | 19.73 | 20.13 | 19.36 | 19.86 | 69,259 | -0.09(-0.45%) |
Feb 20, 2024 | 20.53 | 20.87 | 19.87 | 19.95 | 65,874 | -0.89(-4.27%) |
Feb 16, 2024 | 20.65 | 21.50 | 20.61 | 20.84 | 80,460 | +0.04(+0.19%) |
Feb 15, 2024 | 19.02 | 20.80 | 19.00 | 20.80 | 119,487 | +1.78(+9.36%) |
Feb 14, 2024 | 19.05 | 19.38 | 18.94 | 19.02 | 82,989 | +0.19(+1.01%) |
Feb 13, 2024 | 19.40 | 19.64 | 18.72 | 18.83 | 60,872 | -0.91(-4.61%) |
Feb 12, 2024 | 19.66 | 20.26 | 19.48 | 19.74 | 111,399 | +0.34(+1.75%) |
Feb 09, 2024 | 19.75 | 19.90 | 19.03 | 19.40 | 83,185 | -0.19(-0.97%) |
Feb 08, 2024 | 19.40 | 19.95 | 19.22 | 19.59 | 76,985 | +0.42(+2.19%) |
Feb 07, 2024 | 19.33 | 19.36 | 18.38 | 19.17 | 192,642 | -0.16(-0.83%) |
Feb 06, 2024 | 19.96 | 20.00 | 19.05 | 19.33 | 130,368 | -0.45(-2.28%) |
Feb 05, 2024 | 19.02 | 19.92 | 18.81 | 19.78 | 91,051 | +0.66(+3.45%) |
Feb 02, 2024 | 18.81 | 19.40 | 18.69 | 19.12 | 61,398 | -0.03(-0.16%) |
Feb 01, 2024 | 18.81 | 19.29 | 18.74 | 19.15 | 56,452 | +0.19(+1.00%) |
Jan 31, 2024 | 19.31 | 19.51 | 18.82 | 18.96 | 46,508 | -0.23(-1.20%) |
Jan 30, 2024 | 19.09 | 19.59 | 18.62 | 19.19 | 54,926 | -0.16(-0.83%) |
Jan 29, 2024 | 19.54 | 19.61 | 19.18 | 19.35 | 44,570 | -0.44(-2.22%) |
Jan 26, 2024 | 19.42 | 20.14 | 19.40 | 19.79 | 53,968 | +0.47(+2.43%) |
Jan 25, 2024 | 19.94 | 20.15 | 18.54 | 19.32 | 87,297 | -0.07(-0.36%) |
Jan 24, 2024 | 19.44 | 20.25 | 19.06 | 19.39 | 116,416 | +0.33(+1.73%) |
Jan 23, 2024 | 19.15 | 19.84 | 18.97 | 19.06 | 72,525 | +0.11(+0.58%) |
Jan 22, 2024 | 17.34 | 19.04 | 17.02 | 18.95 | 83,837 | +1.53(+8.78%) |
Jan 19, 2024 | 17.54 | 17.84 | 17.33 | 17.42 | 67,107 | -0.55(-3.06%) |
Jan 18, 2024 | 18.35 | 18.61 | 17.87 | 17.97 | 53,635 | -0.30(-1.64%) |
Jan 17, 2024 | 18.17 | 18.32 | 17.24 | 18.27 | 65,654 | -0.17(-0.92%) |
Jan 16, 2024 | 19.26 | 19.26 | 18.20 | 18.44 | 109,473 | -1.16(-5.92%) |
Jan 12, 2024 | 19.04 | 19.79 | 18.71 | 19.60 | 87,859 | +0.63(+3.32%) |
Jan 11, 2024 | 20.35 | 20.49 | 18.67 | 18.97 | 145,800 | -1.33(-6.55%) |
Jan 10, 2024 | 19.71 | 20.50 | 19.00 | 20.30 | 160,450 | +0.59(+2.99%) |
Jan 09, 2024 | 20.43 | 20.43 | 19.15 | 19.71 | 85,597 | -0.72(-3.52%) |
Jan 08, 2024 | 19.97 | 20.80 | 19.97 | 20.43 | 150,400 | +0.71(+3.60%) |
Jan 05, 2024 | 18.53 | 19.81 | 18.53 | 19.72 | 145,153 | +1.03(+5.51%) |
Jan 04, 2024 | 18.91 | 19.37 | 18.21 | 18.69 | 103,957 | -0.21(-1.11%) |
Jan 03, 2024 | 19.16 | 19.20 | 18.59 | 18.90 | 72,667 | -0.35(-1.82%) |