Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.27 | 17.55 | 17.06 | 17.40 | 79,547 | -0.02(-0.11%) |
Mar 27, 2024 | 17.16 | 17.67 | 17.14 | 17.42 | 90,467 | +0.15(+0.85%) |
Mar 26, 2024 | 17.83 | 17.90 | 17.28 | 17.28 | 56,378 | -0.63(-3.51%) |
Mar 25, 2024 | 18.34 | 18.39 | 17.75 | 17.90 | 57,585 | -0.56(-3.04%) |
Mar 22, 2024 | 18.68 | 19.07 | 18.44 | 18.47 | 24,705 | -0.37(-1.98%) |
Mar 21, 2024 | 19.22 | 19.22 | 18.43 | 18.84 | 40,008 | -0.29(-1.49%) |
Mar 20, 2024 | 18.39 | 19.32 | 18.16 | 19.12 | 80,206 | +0.66(+3.57%) |
Mar 19, 2024 | 17.89 | 18.55 | 17.33 | 18.47 | 72,029 | +0.50(+2.79%) |
Mar 18, 2024 | 17.21 | 18.45 | 17.21 | 17.96 | 35,380 | +0.74(+4.28%) |
Mar 15, 2024 | 17.23 | 17.60 | 17.15 | 17.23 | 49,496 | +0.15(+0.86%) |
Mar 14, 2024 | 17.34 | 17.56 | 16.90 | 17.08 | 31,963 | -0.41(-2.36%) |
Mar 13, 2024 | 17.55 | 17.80 | 17.23 | 17.49 | 39,013 | -0.05(-0.28%) |
Mar 12, 2024 | 17.97 | 17.97 | 17.29 | 17.54 | 31,294 | -0.29(-1.60%) |
Mar 11, 2024 | 17.96 | 17.97 | 17.52 | 17.83 | 38,648 | -0.14(-0.77%) |
Mar 08, 2024 | 18.14 | 18.32 | 17.90 | 17.96 | 21,346 | -0.15(-0.81%) |
Mar 07, 2024 | 17.78 | 18.43 | 17.55 | 18.11 | 29,099 | +0.34(+1.94%) |
Mar 06, 2024 | 16.99 | 17.84 | 16.90 | 17.77 | 74,834 | +0.92(+5.49%) |
Mar 05, 2024 | 16.96 | 17.00 | 16.40 | 16.84 | 106,901 | -0.07(-0.41%) |
Mar 04, 2024 | 16.81 | 17.13 | 16.41 | 16.91 | 85,495 | +0.05(+0.29%) |
Mar 01, 2024 | 17.12 | 17.30 | 16.73 | 16.86 | 43,860 | -0.26(-1.49%) |
Feb 29, 2024 | 17.21 | 17.37 | 16.76 | 17.12 | 37,234 | +0.12(+0.69%) |
Feb 28, 2024 | 17.21 | 17.50 | 16.73 | 17.00 | 67,955 | -0.39(-2.26%) |
Feb 27, 2024 | 17.22 | 17.55 | 16.94 | 17.39 | 49,391 | +0.23(+1.32%) |
Feb 26, 2024 | 17.50 | 17.63 | 17.14 | 17.17 | 61,641 | -0.33(-1.91%) |
Feb 23, 2024 | 17.58 | 17.93 | 17.50 | 17.50 | 24,426 | -0.19(-1.06%) |
Feb 22, 2024 | 18.04 | 18.32 | 17.58 | 17.69 | 48,186 | -0.37(-2.07%) |
Feb 21, 2024 | 18.58 | 18.62 | 18.01 | 18.06 | 22,162 | -0.43(-2.34%) |
Feb 20, 2024 | 18.98 | 18.98 | 18.41 | 18.49 | 19,081 | -0.35(-1.88%) |
Feb 16, 2024 | 18.76 | 18.93 | 18.37 | 18.85 | 23,891 | +0.22(+1.16%) |
Feb 15, 2024 | 18.36 | 18.85 | 18.19 | 18.63 | 33,386 | +0.53(+2.93%) |
Feb 14, 2024 | 18.12 | 18.17 | 17.80 | 18.10 | 18,857 | +0.29(+1.60%) |
Feb 13, 2024 | 18.20 | 18.25 | 17.76 | 17.82 | 15,702 | -0.37(-2.05%) |
Feb 12, 2024 | 17.94 | 18.48 | 17.94 | 18.19 | 20,899 | +0.10(+0.54%) |
Feb 09, 2024 | 18.19 | 18.28 | 17.68 | 18.09 | 40,526 | -0.10(-0.54%) |
Feb 08, 2024 | 18.46 | 18.55 | 18.07 | 18.19 | 37,096 | -0.37(-2.01%) |
Feb 07, 2024 | 18.88 | 19.07 | 18.46 | 18.56 | 42,380 | -0.38(-2.02%) |
Feb 06, 2024 | 19.37 | 19.77 | 18.88 | 18.95 | 38,114 | -0.47(-2.43%) |
Feb 05, 2024 | 19.73 | 19.73 | 19.27 | 19.42 | 11,234 | -0.80(-3.94%) |
Feb 02, 2024 | 19.06 | 20.25 | 19.01 | 20.22 | 52,772 | +0.84(+4.31%) |
Feb 01, 2024 | 19.43 | 19.44 | 19.01 | 19.38 | 9,444 | +0.20(+1.03%) |
Jan 31, 2024 | 19.09 | 19.46 | 19.01 | 19.18 | 15,702 | +0.09(+0.46%) |
Jan 30, 2024 | 19.44 | 19.98 | 19.02 | 19.09 | 17,328 | -0.42(-2.17%) |
Jan 29, 2024 | 19.66 | 19.86 | 19.30 | 19.52 | 14,606 | -0.18(-0.90%) |
Jan 26, 2024 | 19.80 | 20.21 | 19.66 | 19.69 | 36,142 | -0.46(-2.30%) |
Jan 25, 2024 | 20.50 | 20.49 | 19.82 | 20.16 | 7,393 | +0.04(+0.19%) |
Jan 24, 2024 | 19.65 | 20.22 | 19.65 | 20.12 | 14,410 | +0.55(+2.81%) |
Jan 23, 2024 | 20.24 | 20.45 | 19.41 | 19.57 | 22,563 | -0.51(-2.55%) |
Jan 22, 2024 | 19.96 | 20.41 | 19.94 | 20.08 | 13,864 | +0.09(+0.43%) |
Jan 19, 2024 | 20.27 | 20.27 | 19.94 | 19.99 | 12,612 | -0.25(-1.24%) |
Jan 18, 2024 | 20.27 | 20.50 | 19.84 | 20.24 | 19,399 | +0.16(+0.82%) |
Jan 17, 2024 | 20.12 | 20.30 | 19.86 | 20.08 | 24,337 | -0.13(-0.62%) |
Jan 16, 2024 | 20.08 | 20.34 | 20.12 | 20.21 | 22,020 | -0.01(-0.05%) |
Jan 12, 2024 | 19.61 | 20.45 | 19.60 | 20.22 | 33,371 | +0.75(+3.87%) |
Jan 11, 2024 | 19.13 | 19.55 | 18.97 | 19.46 | 38,651 | +0.32(+1.66%) |
Jan 10, 2024 | 19.11 | 19.29 | 18.87 | 19.14 | 23,094 | +0.22(+1.17%) |
Jan 09, 2024 | 19.26 | 19.52 | 18.83 | 18.92 | 26,812 | -0.23(-1.21%) |
Jan 08, 2024 | 19.13 | 19.49 | 19.07 | 19.15 | 11,256 | +0.14(+0.76%) |
Jan 05, 2024 | 18.87 | 19.49 | 18.87 | 19.01 | 27,978 | -0.05(-0.25%) |
Jan 04, 2024 | 19.56 | 19.60 | 18.96 | 19.06 | 30,146 | -0.30(-1.55%) |
Jan 03, 2024 | 19.21 | 19.68 | 18.99 | 19.36 | 34,142 | +0.15(+0.80%) |