Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.03 | 19.52 | 18.93 | 19.49 | 188,017 | +0.56(+2.96%) |
Mar 27, 2024 | 18.65 | 19.05 | 18.65 | 18.93 | 156,425 | +0.41(+2.21%) |
Mar 26, 2024 | 18.81 | 18.98 | 18.44 | 18.52 | 154,486 | -0.19(-1.02%) |
Mar 25, 2024 | 18.68 | 19.04 | 18.47 | 18.71 | 210,634 | +0.01(+0.05%) |
Mar 22, 2024 | 18.90 | 18.91 | 18.45 | 18.70 | 154,547 | -0.10(-0.53%) |
Mar 21, 2024 | 19.03 | 19.25 | 18.75 | 18.80 | 223,335 | -0.27(-1.42%) |
Mar 20, 2024 | 18.76 | 19.56 | 18.76 | 19.07 | 254,902 | +0.08(+0.42%) |
Mar 19, 2024 | 17.88 | 19.00 | 17.87 | 18.99 | 295,139 | +1.02(+5.68%) |
Mar 18, 2024 | 18.00 | 18.34 | 17.88 | 17.97 | 286,230 | +0.04(+0.22%) |
Mar 15, 2024 | 17.50 | 18.64 | 17.50 | 17.93 | 259,530 | +0.52(+2.99%) |
Mar 14, 2024 | 17.39 | 17.68 | 17.34 | 17.41 | 165,267 | -0.11(-0.63%) |
Mar 13, 2024 | 17.38 | 17.76 | 17.34 | 17.52 | 114,364 | +0.14(+0.81%) |
Mar 12, 2024 | 17.50 | 17.54 | 17.20 | 17.38 | 127,650 | -0.10(-0.57%) |
Mar 11, 2024 | 17.33 | 17.49 | 16.87 | 17.48 | 155,282 | +0.35(+2.04%) |
Mar 08, 2024 | 17.26 | 17.53 | 17.03 | 17.13 | 179,019 | +0.03(+0.18%) |
Mar 07, 2024 | 17.00 | 17.18 | 16.98 | 17.10 | 124,940 | +0.17(+1.00%) |
Mar 06, 2024 | 17.29 | 17.30 | 16.75 | 16.93 | 183,884 | -0.25(-1.46%) |
Mar 05, 2024 | 16.80 | 17.55 | 16.80 | 17.18 | 404,140 | +0.49(+2.94%) |
Mar 04, 2024 | 16.63 | 16.83 | 16.44 | 16.69 | 170,081 | +0.12(+0.72%) |
Mar 01, 2024 | 16.77 | 16.92 | 16.44 | 16.57 | 125,440 | -0.11(-0.66%) |
Feb 29, 2024 | 17.08 | 17.40 | 16.58 | 16.68 | 162,767 | -0.04(-0.24%) |
Feb 28, 2024 | 17.21 | 17.38 | 16.66 | 16.72 | 210,665 | -0.79(-4.51%) |
Feb 27, 2024 | 16.89 | 17.69 | 16.83 | 17.51 | 237,268 | +0.61(+3.61%) |
Feb 26, 2024 | 16.93 | 17.12 | 16.68 | 16.90 | 515,664 | -0.06(-0.35%) |
Feb 23, 2024 | 15.00 | 17.59 | 15.00 | 16.96 | 510,273 | -0.48(-2.75%) |
Feb 22, 2024 | 17.00 | 17.48 | 16.84 | 17.44 | 377,506 | +0.22(+1.28%) |
Feb 21, 2024 | 17.99 | 18.24 | 17.18 | 17.22 | 183,728 | -0.95(-5.23%) |
Feb 20, 2024 | 17.97 | 18.18 | 17.69 | 18.17 | 171,358 | -0.03(-0.16%) |
Feb 16, 2024 | 18.34 | 18.47 | 18.05 | 18.20 | 147,073 | -0.37(-1.99%) |
Feb 15, 2024 | 18.01 | 18.64 | 18.01 | 18.57 | 171,540 | +0.63(+3.51%) |
Feb 14, 2024 | 17.47 | 18.01 | 17.47 | 17.94 | 173,695 | +0.61(+3.52%) |
Feb 13, 2024 | 17.68 | 17.96 | 17.27 | 17.33 | 242,551 | -0.86(-4.73%) |
Feb 12, 2024 | 17.84 | 18.28 | 17.62 | 18.19 | 224,259 | +0.29(+1.62%) |
Feb 09, 2024 | 17.46 | 18.02 | 17.39 | 17.90 | 179,690 | +0.48(+2.76%) |
Feb 08, 2024 | 17.29 | 17.56 | 17.03 | 17.42 | 237,816 | +0.26(+1.52%) |
Feb 07, 2024 | 16.72 | 17.27 | 16.55 | 17.16 | 235,598 | +0.51(+3.06%) |
Feb 06, 2024 | 16.80 | 17.10 | 16.39 | 16.65 | 226,615 | -0.11(-0.66%) |
Feb 05, 2024 | 16.24 | 17.04 | 16.10 | 16.76 | 371,449 | +0.31(+1.88%) |
Feb 02, 2024 | 16.76 | 17.03 | 16.16 | 16.45 | 337,673 | -0.61(-3.58%) |
Feb 01, 2024 | 17.41 | 17.61 | 16.98 | 17.06 | 397,114 | +0.04(+0.24%) |
Jan 31, 2024 | 18.60 | 18.60 | 16.96 | 17.02 | 717,714 | -1.64(-8.79%) |
Jan 30, 2024 | 18.77 | 18.98 | 18.21 | 18.66 | 479,209 | -0.15(-0.80%) |
Jan 29, 2024 | 18.20 | 19.09 | 17.26 | 18.81 | 1,360,285 | +1.47(+8.48%) |
Jan 26, 2024 | 17.48 | 17.58 | 17.16 | 17.34 | 723,991 | -0.03(-0.17%) |
Jan 25, 2024 | 17.39 | 17.52 | 17.10 | 17.37 | 154,333 | +0.16(+0.93%) |
Jan 24, 2024 | 17.51 | 17.76 | 17.12 | 17.21 | 184,771 | -0.22(-1.26%) |
Jan 23, 2024 | 17.56 | 17.78 | 17.29 | 17.43 | 168,530 | -0.02(-0.11%) |
Jan 22, 2024 | 17.15 | 17.59 | 17.15 | 17.45 | 168,159 | +0.40(+2.35%) |
Jan 19, 2024 | 17.27 | 17.27 | 16.92 | 17.05 | 407,100 | -0.06(-0.35%) |
Jan 18, 2024 | 17.04 | 17.40 | 16.79 | 17.11 | 288,734 | +0.16(+0.94%) |
Jan 17, 2024 | 16.34 | 16.98 | 16.20 | 16.95 | 274,701 | +0.21(+1.25%) |
Jan 16, 2024 | 16.67 | 17.22 | 16.55 | 16.74 | 386,093 | +0.05(+0.30%) |
Jan 12, 2024 | 16.98 | 16.98 | 16.47 | 16.69 | 204,297 | +0.04(+0.24%) |
Jan 11, 2024 | 16.65 | 16.76 | 15.75 | 16.65 | 305,317 | +0.30(+1.83%) |
Jan 10, 2024 | 16.21 | 16.35 | 15.91 | 16.35 | 174,339 | +0.04(+0.25%) |
Jan 09, 2024 | 17.28 | 17.28 | 16.20 | 16.31 | 285,430 | -0.91(-5.28%) |
Jan 08, 2024 | 17.95 | 17.95 | 16.95 | 17.22 | 272,533 | -0.80(-4.44%) |
Jan 05, 2024 | 17.46 | 18.10 | 17.36 | 18.02 | 195,134 | +0.59(+3.38%) |
Jan 04, 2024 | 17.61 | 17.86 | 17.31 | 17.43 | 252,341 | -0.07(-0.40%) |
Jan 03, 2024 | 17.99 | 17.99 | 17.27 | 17.50 | 279,319 | -0.64(-3.53%) |