Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.58 | 17.82 | 17.48 | 17.69 | 1,004,068 | +0.22(+1.26%) |
Mar 27, 2024 | 17.32 | 17.52 | 17.27 | 17.47 | 1,320,717 | +0.23(+1.33%) |
Mar 26, 2024 | 17.06 | 17.26 | 16.90 | 17.24 | 1,099,687 | +0.20(+1.17%) |
Mar 25, 2024 | 17.36 | 17.41 | 17.02 | 17.04 | 1,738,177 | -0.29(-1.67%) |
Mar 22, 2024 | 17.24 | 17.39 | 17.14 | 17.33 | 2,582,244 | +0.07(+0.41%) |
Mar 21, 2024 | 17.34 | 17.46 | 17.00 | 17.26 | 1,814,164 | -0.02(-0.12%) |
Mar 20, 2024 | 16.96 | 17.38 | 16.85 | 17.28 | 1,316,222 | +0.30(+1.77%) |
Mar 19, 2024 | 16.86 | 17.11 | 16.63 | 16.98 | 2,326,886 | +0.17(+1.01%) |
Mar 18, 2024 | 16.59 | 16.93 | 16.50 | 16.81 | 1,535,257 | +0.20(+1.20%) |
Mar 15, 2024 | 16.27 | 16.61 | 16.10 | 16.61 | 1,823,688 | +0.22(+1.34%) |
Mar 14, 2024 | 16.48 | 16.62 | 16.24 | 16.39 | 1,868,615 | -0.12(-0.73%) |
Mar 13, 2024 | 17.04 | 17.18 | 16.38 | 16.51 | 2,084,045 | -0.42(-2.48%) |
Mar 12, 2024 | 16.82 | 17.08 | 16.73 | 16.93 | 2,240,688 | +0.11(+0.65%) |
Mar 11, 2024 | 16.91 | 17.05 | 16.74 | 16.82 | 1,698,702 | -0.11(-0.65%) |
Mar 08, 2024 | 16.80 | 17.05 | 16.73 | 16.93 | 2,217,405 | +0.23(+1.38%) |
Mar 07, 2024 | 16.95 | 16.97 | 16.45 | 16.70 | 4,493,485 | -0.66(-3.80%) |
Mar 06, 2024 | 17.19 | 17.57 | 16.79 | 17.36 | 1,638,300 | +0.37(+2.18%) |
Mar 05, 2024 | 17.38 | 17.52 | 16.74 | 16.99 | 1,377,432 | -0.56(-3.19%) |
Mar 04, 2024 | 17.06 | 17.79 | 16.98 | 17.55 | 1,080,382 | +0.49(+2.87%) |
Mar 01, 2024 | 17.13 | 17.25 | 16.85 | 17.06 | 1,634,354 | -0.16(-0.93%) |
Feb 29, 2024 | 17.22 | 18.00 | 16.72 | 17.22 | 3,343,834 | -2.22(-11.42%) |
Feb 28, 2024 | 19.89 | 20.02 | 19.43 | 19.44 | 834,382 | -0.54(-2.70%) |
Feb 27, 2024 | 19.91 | 20.32 | 19.67 | 19.98 | 734,039 | +0.08(+0.40%) |
Feb 26, 2024 | 20.05 | 20.33 | 19.88 | 19.90 | 566,498 | -0.14(-0.70%) |
Feb 23, 2024 | 20.00 | 20.19 | 19.61 | 20.04 | 534,232 | +0.23(+1.16%) |
Feb 22, 2024 | 20.00 | 20.09 | 19.63 | 19.81 | 1,191,467 | +0.09(+0.46%) |
Feb 21, 2024 | 19.60 | 19.89 | 19.22 | 19.72 | 1,502,775 | -0.31(-1.55%) |
Feb 20, 2024 | 19.48 | 20.10 | 19.42 | 20.03 | 1,416,333 | +0.32(+1.62%) |
Feb 16, 2024 | 19.92 | 20.00 | 19.70 | 19.71 | 707,750 | -0.20(-1.00%) |
Feb 15, 2024 | 19.64 | 19.93 | 19.54 | 19.91 | 713,850 | +0.44(+2.26%) |
Feb 14, 2024 | 19.18 | 19.50 | 19.14 | 19.47 | 1,359,445 | +0.49(+2.58%) |
Feb 13, 2024 | 18.86 | 19.12 | 18.72 | 18.98 | 685,471 | -0.36(-1.86%) |
Feb 12, 2024 | 19.32 | 19.67 | 19.15 | 19.34 | 1,078,012 | +0.00(+0.00%) |
Feb 09, 2024 | 19.24 | 19.55 | 19.15 | 19.34 | 823,105 | +0.33(+1.74%) |
Feb 08, 2024 | 18.90 | 19.20 | 18.82 | 19.01 | 724,696 | +0.08(+0.42%) |
Feb 07, 2024 | 18.83 | 18.94 | 18.57 | 18.93 | 1,066,491 | +0.18(+0.96%) |
Feb 06, 2024 | 18.78 | 18.90 | 18.45 | 18.75 | 387,285 | +0.11(+0.59%) |
Feb 05, 2024 | 19.25 | 19.29 | 18.45 | 18.64 | 670,344 | -0.62(-3.22%) |
Feb 02, 2024 | 19.14 | 19.36 | 18.99 | 19.26 | 684,442 | +0.07(+0.36%) |
Feb 01, 2024 | 18.88 | 19.22 | 18.72 | 19.19 | 836,865 | +0.34(+1.80%) |
Jan 31, 2024 | 19.08 | 19.36 | 18.82 | 18.85 | 1,006,017 | -0.30(-1.57%) |
Jan 30, 2024 | 19.52 | 19.63 | 19.02 | 19.15 | 587,199 | -0.43(-2.20%) |
Jan 29, 2024 | 19.27 | 19.66 | 19.21 | 19.58 | 692,834 | +0.47(+2.46%) |
Jan 26, 2024 | 18.85 | 19.25 | 18.82 | 19.11 | 1,132,613 | +0.25(+1.33%) |
Jan 25, 2024 | 18.49 | 18.87 | 18.30 | 18.86 | 1,143,657 | +0.47(+2.56%) |
Jan 24, 2024 | 18.99 | 19.00 | 18.36 | 18.39 | 1,042,838 | -0.38(-2.02%) |
Jan 23, 2024 | 19.02 | 19.43 | 18.61 | 18.77 | 581,641 | -0.26(-1.37%) |
Jan 22, 2024 | 18.83 | 19.05 | 18.65 | 19.03 | 1,762,803 | +0.38(+2.04%) |
Jan 19, 2024 | 19.48 | 19.48 | 18.62 | 18.65 | 2,116,164 | -0.73(-3.77%) |
Jan 18, 2024 | 19.69 | 19.72 | 19.31 | 19.38 | 1,140,242 | -0.24(-1.22%) |
Jan 17, 2024 | 19.75 | 19.80 | 19.58 | 19.62 | 449,619 | -0.35(-1.75%) |
Jan 16, 2024 | 20.00 | 20.18 | 19.72 | 19.97 | 720,717 | -0.12(-0.60%) |
Jan 12, 2024 | 19.79 | 20.20 | 19.70 | 20.09 | 933,392 | +0.44(+2.24%) |
Jan 11, 2024 | 19.86 | 19.86 | 19.64 | 19.65 | 654,203 | -0.19(-0.96%) |
Jan 10, 2024 | 19.65 | 19.88 | 19.37 | 19.84 | 857,646 | +0.24(+1.22%) |
Jan 09, 2024 | 19.49 | 19.87 | 19.40 | 19.60 | 803,146 | +0.03(+0.15%) |
Jan 08, 2024 | 19.63 | 19.90 | 19.51 | 19.57 | 1,012,537 | +0.02(+0.10%) |
Jan 05, 2024 | 19.21 | 19.63 | 19.12 | 19.55 | 1,237,992 | +0.21(+1.09%) |
Jan 04, 2024 | 19.38 | 19.68 | 19.31 | 19.34 | 965,545 | -0.04(-0.21%) |
Jan 03, 2024 | 19.35 | 19.80 | 19.01 | 19.38 | 2,146,072 | -0.10(-0.51%) |