Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.99 | 19.25 | 18.94 | 19.00 | 218,651 | +0.07(+0.35%) |
Mar 27, 2024 | 18.86 | 18.95 | 18.76 | 18.93 | 118,171 | +0.10(+0.51%) |
Mar 26, 2024 | 18.89 | 19.12 | 18.78 | 18.84 | 369,030 | +0.11(+0.56%) |
Mar 25, 2024 | 18.60 | 18.87 | 18.60 | 18.73 | 226,787 | +0.14(+0.77%) |
Mar 22, 2024 | 18.66 | 18.68 | 18.30 | 18.59 | 297,808 | -0.12(-0.67%) |
Mar 21, 2024 | 18.69 | 18.86 | 18.68 | 18.71 | 260,764 | -0.10(-0.51%) |
Mar 20, 2024 | 18.43 | 18.82 | 18.33 | 18.81 | 326,606 | +0.13(+0.72%) |
Mar 19, 2024 | 19.10 | 19.13 | 18.64 | 18.67 | 183,037 | -0.49(-2.55%) |
Mar 18, 2024 | 19.48 | 19.52 | 19.16 | 19.16 | 217,628 | -0.19(-0.99%) |
Mar 15, 2024 | 19.56 | 19.59 | 19.33 | 19.35 | 482,357 | -0.14(-0.74%) |
Mar 14, 2024 | 19.49 | 19.71 | 19.39 | 19.50 | 284,353 | -0.19(-0.97%) |
Mar 13, 2024 | 19.57 | 19.85 | 19.54 | 19.69 | 1,068,811 | +0.39(+2.04%) |
Mar 12, 2024 | 18.84 | 19.38 | 18.76 | 19.30 | 288,789 | +0.57(+3.02%) |
Mar 11, 2024 | 18.49 | 18.78 | 18.43 | 18.73 | 132,918 | +0.21(+1.14%) |
Mar 08, 2024 | 18.31 | 18.83 | 18.31 | 18.52 | 309,375 | +0.51(+2.82%) |
Mar 07, 2024 | 18.37 | 18.42 | 17.97 | 18.01 | 602,808 | -0.40(-2.19%) |
Mar 06, 2024 | 18.41 | 18.50 | 18.30 | 18.42 | 199,900 | +0.15(+0.84%) |
Mar 05, 2024 | 18.31 | 18.50 | 18.14 | 18.26 | 295,651 | -0.18(-0.99%) |
Mar 04, 2024 | 18.95 | 18.95 | 18.41 | 18.44 | 185,923 | -0.56(-2.92%) |
Mar 01, 2024 | 18.92 | 19.13 | 18.77 | 19.00 | 343,950 | +0.19(+1.02%) |
Feb 29, 2024 | 18.41 | 18.82 | 18.36 | 18.81 | 349,814 | +0.32(+1.71%) |
Feb 28, 2024 | 18.51 | 18.66 | 18.42 | 18.49 | 184,775 | +0.05(+0.26%) |
Feb 27, 2024 | 18.23 | 18.62 | 18.07 | 18.44 | 342,782 | +0.25(+1.37%) |
Feb 26, 2024 | 17.96 | 18.20 | 17.95 | 18.19 | 166,558 | +0.00(+0.00%) |
Feb 23, 2024 | 18.37 | 18.37 | 18.14 | 18.19 | 166,068 | -0.12(-0.68%) |
Feb 22, 2024 | 18.83 | 18.88 | 18.27 | 18.32 | 270,549 | -0.60(-3.19%) |
Feb 21, 2024 | 19.16 | 19.16 | 18.73 | 18.92 | 415,065 | -0.49(-2.52%) |
Feb 20, 2024 | 19.32 | 19.59 | 19.23 | 19.41 | 368,126 | +0.08(+0.40%) |
Feb 16, 2024 | 18.91 | 19.43 | 18.91 | 19.33 | 279,526 | +0.41(+2.18%) |
Feb 15, 2024 | 18.42 | 18.92 | 18.30 | 18.92 | 397,614 | +0.84(+4.66%) |
Feb 14, 2024 | 17.56 | 18.09 | 17.56 | 18.08 | 319,973 | +0.81(+4.72%) |
Feb 13, 2024 | 17.31 | 17.44 | 17.20 | 17.27 | 341,870 | -0.25(-1.42%) |
Feb 12, 2024 | 17.50 | 17.71 | 17.50 | 17.51 | 206,637 | -0.03(-0.16%) |
Feb 09, 2024 | 17.41 | 17.58 | 17.30 | 17.54 | 217,567 | +0.25(+1.44%) |
Feb 08, 2024 | 17.61 | 17.67 | 17.27 | 17.29 | 228,661 | -0.32(-1.79%) |
Feb 07, 2024 | 17.87 | 17.95 | 17.52 | 17.61 | 300,034 | -0.15(-0.86%) |
Feb 06, 2024 | 17.94 | 18.05 | 17.70 | 17.76 | 342,719 | -0.14(-0.80%) |
Feb 05, 2024 | 17.89 | 18.14 | 17.76 | 17.91 | 239,907 | -0.12(-0.69%) |
Feb 02, 2024 | 17.85 | 18.03 | 17.67 | 18.03 | 292,405 | -0.23(-1.26%) |
Feb 01, 2024 | 17.59 | 18.43 | 17.59 | 18.26 | 491,683 | +0.75(+4.27%) |
Jan 31, 2024 | 17.53 | 17.83 | 17.43 | 17.51 | 326,138 | -0.06(-0.33%) |
Jan 30, 2024 | 17.75 | 17.75 | 17.47 | 17.57 | 511,119 | -0.17(-0.97%) |
Jan 29, 2024 | 17.68 | 17.84 | 17.60 | 17.74 | 149,356 | -0.05(-0.27%) |
Jan 26, 2024 | 17.91 | 17.97 | 17.73 | 17.79 | 241,125 | -0.15(-0.85%) |
Jan 25, 2024 | 17.96 | 18.00 | 17.76 | 17.95 | 194,070 | +0.11(+0.59%) |
Jan 24, 2024 | 18.03 | 18.04 | 17.72 | 17.84 | 357,659 | +0.16(+0.92%) |
Jan 23, 2024 | 17.94 | 17.97 | 17.60 | 17.68 | 411,357 | -0.16(-0.91%) |
Jan 22, 2024 | 17.95 | 18.01 | 17.64 | 17.84 | 218,642 | -0.07(-0.37%) |
Jan 19, 2024 | 17.80 | 17.91 | 17.64 | 17.91 | 244,995 | +0.22(+1.25%) |
Jan 18, 2024 | 17.77 | 17.77 | 17.51 | 17.69 | 295,719 | +0.12(+0.65%) |
Jan 17, 2024 | 17.60 | 17.72 | 17.41 | 17.57 | 285,683 | -0.31(-1.71%) |
Jan 16, 2024 | 17.89 | 17.96 | 17.73 | 17.88 | 252,856 | -0.12(-0.69%) |
Jan 12, 2024 | 18.02 | 18.13 | 17.96 | 18.00 | 233,189 | +0.06(+0.32%) |
Jan 11, 2024 | 18.00 | 18.04 | 17.78 | 17.95 | 203,619 | +0.07(+0.38%) |
Jan 10, 2024 | 17.95 | 18.02 | 17.82 | 17.88 | 257,137 | -0.11(-0.59%) |
Jan 09, 2024 | 18.10 | 18.21 | 17.89 | 17.98 | 343,676 | -0.40(-2.19%) |
Jan 08, 2024 | 18.50 | 18.64 | 18.22 | 18.39 | 253,921 | -0.25(-1.34%) |
Jan 05, 2024 | 18.49 | 18.71 | 18.43 | 18.64 | 165,582 | +0.14(+0.78%) |
Jan 04, 2024 | 18.77 | 18.87 | 18.49 | 18.49 | 410,297 | -0.28(-1.48%) |
Jan 03, 2024 | 18.73 | 18.98 | 18.67 | 18.77 | 262,626 | +0.15(+0.82%) |