Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.63 | 18.69 | 18.68 | 18.67 | 478,232 | +0.16(+0.86%) |
Mar 27, 2024 | 18.22 | 18.59 | 17.97 | 18.51 | 432,340 | +0.56(+3.12%) |
Mar 26, 2024 | 18.41 | 18.50 | 17.89 | 17.95 | 532,671 | -0.21(-1.16%) |
Mar 25, 2024 | 17.86 | 18.27 | 17.84 | 18.16 | 396,687 | +0.06(+0.33%) |
Mar 22, 2024 | 18.37 | 18.43 | 18.02 | 18.10 | 449,279 | -0.32(-1.74%) |
Mar 21, 2024 | 18.56 | 19.09 | 18.40 | 18.42 | 641,646 | +0.18(+0.99%) |
Mar 20, 2024 | 17.75 | 18.45 | 17.45 | 18.24 | 644,086 | +0.42(+2.36%) |
Mar 19, 2024 | 17.22 | 17.88 | 16.91 | 17.82 | 777,621 | +0.29(+1.65%) |
Mar 18, 2024 | 17.98 | 18.06 | 17.46 | 17.53 | 548,409 | -0.22(-1.24%) |
Mar 15, 2024 | 17.66 | 18.05 | 17.54 | 17.75 | 1,352,511 | -0.16(-0.89%) |
Mar 14, 2024 | 18.58 | 18.62 | 17.66 | 17.91 | 629,663 | -0.79(-4.22%) |
Mar 13, 2024 | 19.36 | 19.50 | 18.54 | 18.70 | 538,249 | -0.95(-4.83%) |
Mar 12, 2024 | 20.73 | 20.73 | 19.60 | 19.65 | 467,882 | -0.94(-4.57%) |
Mar 11, 2024 | 20.68 | 21.17 | 20.42 | 20.59 | 529,669 | -0.38(-1.81%) |
Mar 08, 2024 | 21.37 | 21.62 | 20.70 | 20.97 | 541,558 | -0.15(-0.71%) |
Mar 07, 2024 | 20.62 | 21.19 | 20.54 | 21.12 | 543,631 | +0.83(+4.09%) |
Mar 06, 2024 | 20.46 | 20.68 | 20.05 | 20.29 | 483,433 | +0.26(+1.30%) |
Mar 05, 2024 | 20.00 | 20.55 | 19.88 | 20.03 | 493,836 | -0.27(-1.33%) |
Mar 04, 2024 | 20.53 | 20.60 | 19.97 | 20.30 | 423,594 | +0.00(+0.00%) |
Mar 01, 2024 | 19.57 | 20.63 | 19.43 | 20.30 | 640,752 | +0.86(+4.42%) |
Feb 29, 2024 | 19.19 | 19.55 | 19.11 | 19.44 | 1,034,241 | +0.59(+3.13%) |
Feb 28, 2024 | 18.33 | 19.05 | 18.21 | 18.85 | 572,032 | +0.19(+1.02%) |
Feb 27, 2024 | 18.72 | 18.94 | 18.50 | 18.66 | 620,202 | +0.20(+1.08%) |
Feb 26, 2024 | 18.57 | 18.88 | 18.33 | 18.46 | 826,338 | -0.07(-0.38%) |
Feb 23, 2024 | 18.70 | 18.85 | 18.45 | 18.53 | 480,065 | -0.23(-1.23%) |
Feb 22, 2024 | 19.62 | 19.84 | 18.70 | 18.76 | 981,970 | -0.45(-2.34%) |
Feb 21, 2024 | 18.84 | 19.21 | 18.62 | 19.21 | 555,752 | +0.06(+0.31%) |
Feb 20, 2024 | 19.06 | 19.27 | 18.88 | 19.15 | 508,936 | -0.42(-2.15%) |
Feb 16, 2024 | 19.67 | 20.05 | 19.23 | 19.57 | 619,128 | -0.30(-1.51%) |
Feb 15, 2024 | 19.31 | 20.03 | 19.25 | 19.87 | 565,322 | +0.75(+3.92%) |
Feb 14, 2024 | 18.97 | 19.32 | 18.80 | 19.12 | 500,360 | +0.52(+2.80%) |
Feb 13, 2024 | 19.31 | 19.75 | 18.40 | 18.60 | 802,630 | -1.63(-8.06%) |
Feb 12, 2024 | 19.19 | 20.36 | 19.14 | 20.23 | 1,024,399 | +1.19(+6.25%) |
Feb 09, 2024 | 18.43 | 19.29 | 18.32 | 19.04 | 662,194 | +0.77(+4.21%) |
Feb 08, 2024 | 17.74 | 18.48 | 17.59 | 18.27 | 525,605 | +0.63(+3.57%) |
Feb 07, 2024 | 17.41 | 17.86 | 16.91 | 17.64 | 884,143 | +0.37(+2.14%) |
Feb 06, 2024 | 17.84 | 17.97 | 17.09 | 17.27 | 897,586 | -0.54(-3.03%) |
Feb 05, 2024 | 17.74 | 18.06 | 16.96 | 17.81 | 1,017,237 | +0.04(+0.23%) |
Feb 02, 2024 | 18.29 | 18.78 | 17.57 | 17.77 | 1,093,615 | -0.75(-4.05%) |
Feb 01, 2024 | 18.95 | 19.50 | 17.74 | 18.52 | 2,787,005 | -2.30(-11.05%) |
Jan 31, 2024 | 21.25 | 21.71 | 20.78 | 20.82 | 909,368 | -0.69(-3.21%) |
Jan 30, 2024 | 22.22 | 22.33 | 21.47 | 21.51 | 887,216 | -0.77(-3.46%) |
Jan 29, 2024 | 22.06 | 22.30 | 21.72 | 22.28 | 554,919 | +0.14(+0.63%) |
Jan 26, 2024 | 22.93 | 23.03 | 22.09 | 22.14 | 422,141 | -0.98(-4.24%) |
Jan 25, 2024 | 23.94 | 24.05 | 23.02 | 23.12 | 671,415 | -0.30(-1.28%) |
Jan 24, 2024 | 23.63 | 23.77 | 23.25 | 23.42 | 440,379 | +0.02(+0.09%) |
Jan 23, 2024 | 23.35 | 23.56 | 22.94 | 23.40 | 568,248 | +0.33(+1.43%) |
Jan 22, 2024 | 22.53 | 23.21 | 22.48 | 23.07 | 632,704 | +0.92(+4.15%) |
Jan 19, 2024 | 21.76 | 22.25 | 21.36 | 22.15 | 640,656 | +0.67(+3.12%) |
Jan 18, 2024 | 21.26 | 21.54 | 21.11 | 21.48 | 695,398 | +0.79(+3.82%) |
Jan 17, 2024 | 20.76 | 20.76 | 20.27 | 20.69 | 632,848 | -0.44(-2.08%) |
Jan 16, 2024 | 21.25 | 21.89 | 20.82 | 21.13 | 490,106 | -0.12(-0.56%) |
Jan 12, 2024 | 21.77 | 21.95 | 21.14 | 21.25 | 363,988 | -0.20(-0.93%) |
Jan 11, 2024 | 21.78 | 22.04 | 21.24 | 21.45 | 501,853 | -0.44(-2.01%) |
Jan 10, 2024 | 21.91 | 21.99 | 21.39 | 21.89 | 386,387 | -0.11(-0.50%) |
Jan 09, 2024 | 22.00 | 22.27 | 21.93 | 22.00 | 423,811 | -0.44(-1.96%) |
Jan 08, 2024 | 21.84 | 22.59 | 21.81 | 22.44 | 494,566 | +0.75(+3.46%) |
Jan 05, 2024 | 21.45 | 21.83 | 21.34 | 21.69 | 506,328 | +0.23(+1.07%) |
Jan 04, 2024 | 21.47 | 21.83 | 21.26 | 21.46 | 541,631 | -0.35(-1.60%) |
Jan 03, 2024 | 22.12 | 22.22 | 21.45 | 21.81 | 1,017,640 | -1.18(-5.13%) |