Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 27.92 | 27.81 | 27.81 | 28.07 | 68,878 | -0.28(-0.99%) |
Mar 27, 2024 | 27.98 | 28.50 | 27.66 | 28.35 | 128,752 | +0.33(+1.18%) |
Mar 26, 2024 | 27.75 | 28.39 | 27.75 | 28.02 | 166,659 | +0.42(+1.52%) |
Mar 25, 2024 | 27.25 | 28.36 | 27.25 | 27.60 | 189,019 | +0.60(+2.22%) |
Mar 22, 2024 | 25.79 | 27.25 | 24.52 | 27.00 | 917,747 | +7.57(+38.96%) |
Mar 21, 2024 | 19.25 | 19.86 | 19.20 | 19.43 | 33,858 | +0.24(+1.25%) |
Mar 20, 2024 | 18.00 | 19.26 | 18.00 | 19.19 | 55,280 | +1.07(+5.91%) |
Mar 19, 2024 | 17.75 | 18.89 | 17.26 | 18.12 | 18,094 | +0.37(+2.08%) |
Mar 18, 2024 | 19.07 | 19.07 | 17.50 | 17.75 | 107,700 | -0.70(-3.79%) |
Mar 15, 2024 | 19.99 | 20.42 | 18.26 | 18.45 | 124,978 | -1.90(-9.34%) |
Mar 14, 2024 | 20.22 | 20.60 | 20.22 | 20.35 | 11,564 | -0.08(-0.39%) |
Mar 13, 2024 | 20.50 | 20.96 | 20.20 | 20.43 | 7,248 | -0.20(-0.97%) |
Mar 12, 2024 | 20.48 | 20.83 | 19.91 | 20.63 | 34,212 | -0.02(-0.10%) |
Mar 11, 2024 | 21.00 | 21.00 | 20.60 | 20.65 | 30,968 | -0.23(-1.10%) |
Mar 08, 2024 | 20.71 | 20.88 | 20.53 | 20.88 | 5,115 | +0.18(+0.87%) |
Mar 07, 2024 | 20.36 | 20.93 | 20.36 | 20.70 | 8,453 | +0.01(+0.05%) |
Mar 06, 2024 | 19.28 | 20.71 | 19.24 | 20.69 | 40,550 | +1.41(+7.31%) |
Mar 05, 2024 | 19.66 | 19.70 | 19.00 | 19.28 | 62,162 | -0.35(-1.78%) |
Mar 04, 2024 | 19.27 | 20.13 | 18.89 | 19.63 | 46,828 | +0.14(+0.72%) |
Mar 01, 2024 | 19.05 | 19.83 | 19.00 | 19.49 | 28,505 | -0.06(-0.31%) |
Feb 29, 2024 | 19.35 | 20.14 | 19.35 | 19.55 | 22,332 | +0.21(+1.09%) |
Feb 28, 2024 | 19.50 | 19.75 | 18.55 | 19.34 | 32,861 | -0.21(-1.07%) |
Feb 27, 2024 | 19.53 | 19.78 | 19.07 | 19.55 | 94,478 | +0.16(+0.83%) |
Feb 26, 2024 | 19.00 | 19.79 | 19.00 | 19.39 | 81,704 | +0.05(+0.26%) |
Feb 23, 2024 | 17.35 | 19.48 | 17.11 | 19.34 | 76,108 | +2.11(+12.25%) |
Feb 22, 2024 | 17.55 | 17.70 | 17.23 | 17.23 | 13,348 | -0.12(-0.69%) |
Feb 21, 2024 | 17.40 | 17.87 | 17.21 | 17.35 | 10,504 | +0.32(+1.88%) |
Feb 20, 2024 | 17.26 | 17.49 | 17.03 | 17.03 | 9,247 | -0.17(-0.99%) |
Feb 16, 2024 | 16.50 | 17.55 | 16.50 | 17.20 | 16,805 | +0.41(+2.44%) |
Feb 15, 2024 | 16.00 | 17.07 | 15.85 | 16.79 | 27,091 | +0.89(+5.60%) |
Feb 14, 2024 | 17.00 | 17.00 | 15.76 | 15.90 | 28,282 | -0.71(-4.27%) |
Feb 13, 2024 | 16.68 | 17.15 | 16.45 | 16.61 | 9,590 | -0.12(-0.72%) |
Feb 12, 2024 | 16.67 | 17.22 | 16.60 | 16.73 | 19,215 | -0.11(-0.65%) |
Feb 09, 2024 | 16.60 | 16.84 | 16.60 | 16.84 | 16,708 | -0.02(-0.12%) |
Feb 08, 2024 | 16.73 | 17.02 | 16.40 | 16.86 | 10,475 | +0.27(+1.63%) |
Feb 07, 2024 | 16.53 | 16.78 | 16.44 | 16.59 | 2,610 | -0.36(-2.12%) |
Feb 06, 2024 | 15.87 | 17.23 | 15.70 | 16.95 | 39,059 | +1.26(+8.03%) |
Feb 05, 2024 | 16.37 | 16.37 | 15.56 | 15.69 | 26,567 | -0.64(-3.92%) |
Feb 02, 2024 | 16.13 | 16.33 | 16.13 | 16.33 | 5,974 | +0.09(+0.55%) |
Feb 01, 2024 | 16.15 | 16.39 | 16.15 | 16.24 | 6,602 | +0.01(+0.06%) |
Jan 31, 2024 | 16.55 | 16.78 | 16.14 | 16.23 | 14,671 | -0.49(-2.93%) |
Jan 30, 2024 | 16.69 | 16.76 | 16.65 | 16.72 | 4,957 | -0.17(-1.01%) |
Jan 29, 2024 | 16.60 | 16.91 | 16.38 | 16.89 | 12,370 | +0.27(+1.62%) |
Jan 26, 2024 | 16.41 | 16.75 | 16.25 | 16.62 | 7,738 | +0.13(+0.79%) |
Jan 25, 2024 | 16.50 | 16.50 | 16.20 | 16.49 | 22,978 | +0.18(+1.10%) |
Jan 24, 2024 | 16.45 | 16.72 | 15.93 | 16.31 | 20,006 | -0.29(-1.75%) |
Jan 23, 2024 | 16.56 | 16.81 | 16.23 | 16.60 | 17,575 | -0.29(-1.72%) |
Jan 22, 2024 | 16.25 | 17.00 | 16.24 | 16.89 | 6,162 | +0.61(+3.75%) |
Jan 19, 2024 | 16.25 | 16.61 | 16.00 | 16.28 | 31,935 | +0.18(+1.12%) |
Jan 18, 2024 | 16.52 | 16.82 | 16.10 | 16.10 | 48,818 | -0.64(-3.82%) |
Jan 17, 2024 | 17.10 | 17.25 | 16.68 | 16.74 | 24,135 | -0.60(-3.46%) |
Jan 16, 2024 | 17.34 | 17.68 | 17.05 | 17.34 | 9,011 | +0.00(+0.00%) |
Jan 12, 2024 | 17.25 | 17.38 | 17.25 | 17.34 | 2,469 | +0.34(+2.00%) |
Jan 11, 2024 | 17.15 | 17.48 | 16.88 | 17.00 | 18,237 | -0.13(-0.76%) |
Jan 10, 2024 | 17.00 | 17.51 | 17.00 | 17.13 | 9,737 | -0.09(-0.52%) |
Jan 09, 2024 | 17.55 | 17.55 | 17.09 | 17.22 | 17,326 | -0.13(-0.75%) |
Jan 08, 2024 | 17.74 | 17.74 | 17.35 | 17.35 | 22,017 | -0.42(-2.36%) |
Jan 05, 2024 | 18.11 | 18.35 | 17.69 | 17.77 | 28,341 | -0.67(-3.63%) |
Jan 04, 2024 | 17.80 | 18.44 | 17.75 | 18.44 | 27,754 | +0.48(+2.67%) |
Jan 03, 2024 | 18.00 | 18.01 | 17.61 | 17.96 | 32,965 | -0.04(-0.22%) |