Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 20.37 | 21.05 | 20.37 | 20.77 | 87,481 | +0.54(+2.67%) |
Mar 27, 2024 | 20.23 | 20.39 | 20.01 | 20.23 | 46,965 | +0.14(+0.70%) |
Mar 26, 2024 | 20.44 | 20.45 | 19.92 | 20.09 | 56,010 | -0.18(-0.89%) |
Mar 25, 2024 | 19.65 | 20.66 | 19.65 | 20.27 | 86,126 | +0.53(+2.68%) |
Mar 22, 2024 | 19.59 | 20.43 | 19.48 | 19.74 | 42,876 | +0.33(+1.70%) |
Mar 21, 2024 | 19.51 | 19.74 | 19.06 | 19.41 | 69,455 | -0.19(-0.97%) |
Mar 20, 2024 | 19.50 | 19.77 | 19.11 | 19.60 | 37,492 | +0.08(+0.41%) |
Mar 19, 2024 | 19.77 | 20.10 | 19.20 | 19.52 | 44,389 | -0.19(-0.96%) |
Mar 18, 2024 | 20.25 | 21.35 | 19.39 | 19.71 | 106,204 | -0.40(-1.99%) |
Mar 15, 2024 | 19.46 | 20.77 | 19.46 | 20.11 | 131,045 | +0.49(+2.50%) |
Mar 14, 2024 | 20.03 | 20.61 | 19.23 | 19.62 | 114,365 | -0.27(-1.36%) |
Mar 13, 2024 | 18.42 | 21.72 | 18.39 | 19.89 | 251,965 | +2.69(+15.64%) |
Mar 12, 2024 | 17.08 | 17.27 | 16.79 | 17.20 | 77,780 | -0.04(-0.23%) |
Mar 11, 2024 | 17.61 | 17.82 | 17.18 | 17.24 | 62,331 | -0.61(-3.42%) |
Mar 08, 2024 | 18.07 | 18.40 | 17.70 | 17.85 | 32,552 | -0.06(-0.34%) |
Mar 07, 2024 | 17.60 | 18.00 | 17.55 | 17.91 | 40,985 | +0.29(+1.65%) |
Mar 06, 2024 | 17.89 | 17.98 | 17.60 | 17.62 | 37,668 | -0.09(-0.51%) |
Mar 05, 2024 | 18.05 | 18.25 | 17.70 | 17.71 | 71,641 | -0.29(-1.61%) |
Mar 04, 2024 | 17.84 | 18.36 | 17.84 | 18.00 | 28,031 | +0.16(+0.90%) |
Mar 01, 2024 | 17.89 | 18.00 | 17.68 | 17.84 | 41,726 | +0.09(+0.51%) |
Feb 29, 2024 | 17.86 | 17.86 | 17.61 | 17.75 | 45,577 | +0.12(+0.68%) |
Feb 28, 2024 | 17.79 | 17.91 | 17.62 | 17.63 | 30,720 | -0.33(-1.84%) |
Feb 27, 2024 | 18.27 | 18.27 | 17.86 | 17.96 | 17,170 | -0.34(-1.86%) |
Feb 26, 2024 | 17.86 | 18.40 | 17.85 | 18.30 | 43,091 | +0.44(+2.46%) |
Feb 23, 2024 | 17.63 | 17.94 | 17.58 | 17.86 | 28,667 | +0.11(+0.62%) |
Feb 22, 2024 | 17.74 | 17.87 | 17.54 | 17.75 | 32,636 | -0.03(-0.17%) |
Feb 21, 2024 | 17.83 | 17.86 | 17.53 | 17.78 | 29,041 | -0.05(-0.28%) |
Feb 20, 2024 | 18.08 | 18.59 | 17.78 | 17.83 | 46,112 | -0.23(-1.27%) |
Feb 16, 2024 | 17.87 | 18.21 | 17.75 | 18.06 | 63,717 | +0.19(+1.06%) |
Feb 15, 2024 | 17.88 | 18.20 | 17.63 | 17.87 | 56,140 | +0.14(+0.79%) |
Feb 14, 2024 | 17.48 | 17.89 | 17.48 | 17.73 | 29,940 | +0.25(+1.43%) |
Feb 13, 2024 | 18.49 | 18.49 | 17.26 | 17.48 | 83,012 | -1.31(-6.97%) |
Feb 12, 2024 | 17.85 | 19.12 | 17.75 | 18.79 | 151,123 | +1.10(+6.22%) |
Feb 09, 2024 | 17.75 | 17.75 | 17.57 | 17.69 | 25,308 | -0.13(-0.73%) |
Feb 08, 2024 | 17.63 | 17.93 | 17.63 | 17.82 | 25,122 | +0.27(+1.54%) |
Feb 07, 2024 | 17.81 | 17.90 | 17.52 | 17.55 | 19,708 | -0.25(-1.40%) |
Feb 06, 2024 | 17.60 | 17.90 | 17.57 | 17.80 | 33,062 | +0.22(+1.25%) |
Feb 05, 2024 | 17.51 | 17.78 | 17.43 | 17.58 | 41,909 | -0.02(-0.11%) |
Feb 02, 2024 | 17.78 | 17.86 | 17.59 | 17.60 | 19,218 | -0.22(-1.23%) |
Feb 01, 2024 | 17.50 | 17.97 | 17.36 | 17.82 | 49,943 | +0.41(+2.35%) |
Jan 31, 2024 | 17.50 | 17.72 | 17.31 | 17.41 | 48,210 | -0.07(-0.40%) |
Jan 30, 2024 | 17.85 | 17.85 | 17.39 | 17.48 | 28,347 | -0.35(-1.96%) |
Jan 29, 2024 | 18.19 | 18.35 | 17.70 | 17.83 | 86,990 | -0.42(-2.30%) |
Jan 26, 2024 | 17.90 | 18.42 | 17.80 | 18.25 | 43,707 | +0.48(+2.70%) |
Jan 25, 2024 | 17.50 | 17.78 | 17.32 | 17.77 | 29,044 | +0.39(+2.24%) |
Jan 24, 2024 | 17.61 | 17.73 | 17.38 | 17.38 | 25,429 | -0.19(-1.08%) |
Jan 23, 2024 | 17.56 | 17.86 | 17.54 | 17.57 | 31,958 | +0.17(+0.98%) |
Jan 22, 2024 | 17.13 | 17.40 | 17.13 | 17.40 | 41,753 | +0.24(+1.40%) |
Jan 19, 2024 | 17.42 | 17.42 | 17.07 | 17.16 | 51,703 | -0.17(-0.98%) |
Jan 18, 2024 | 17.23 | 17.35 | 17.18 | 17.33 | 24,237 | +0.06(+0.35%) |
Jan 17, 2024 | 17.65 | 17.82 | 17.19 | 17.27 | 41,425 | -0.57(-3.20%) |
Jan 16, 2024 | 17.90 | 18.07 | 17.72 | 17.84 | 44,284 | -0.06(-0.34%) |
Jan 12, 2024 | 17.63 | 17.90 | 17.61 | 17.90 | 38,439 | +0.43(+2.46%) |
Jan 11, 2024 | 17.55 | 17.74 | 17.25 | 17.47 | 39,169 | -0.12(-0.68%) |
Jan 10, 2024 | 17.12 | 17.64 | 17.12 | 17.59 | 37,917 | +0.45(+2.63%) |
Jan 09, 2024 | 17.44 | 17.44 | 17.12 | 17.14 | 25,398 | -0.33(-1.89%) |
Jan 08, 2024 | 17.08 | 17.48 | 17.07 | 17.47 | 37,230 | +0.29(+1.69%) |
Jan 05, 2024 | 17.15 | 17.36 | 17.10 | 17.18 | 42,716 | -0.10(-0.58%) |
Jan 04, 2024 | 17.77 | 17.77 | 17.18 | 17.28 | 38,389 | -0.31(-1.76%) |
Jan 03, 2024 | 17.79 | 17.86 | 17.48 | 17.59 | 44,847 | -0.15(-0.85%) |