Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 20.15 | 20.17 | 19.73 | 19.84 | 152,382 | -0.24(-1.18%) |
Mar 27, 2024 | 20.36 | 20.36 | 19.84 | 20.07 | 74,657 | -0.05(-0.26%) |
Mar 26, 2024 | 20.54 | 20.61 | 20.12 | 20.12 | 66,743 | -0.35(-1.71%) |
Mar 25, 2024 | 20.46 | 20.51 | 20.29 | 20.47 | 85,194 | +0.04(+0.21%) |
Mar 22, 2024 | 20.50 | 20.50 | 20.36 | 20.43 | 65,216 | +0.02(+0.09%) |
Mar 21, 2024 | 20.54 | 20.54 | 20.27 | 20.41 | 120,250 | +0.05(+0.26%) |
Mar 20, 2024 | 20.12 | 20.36 | 20.02 | 20.36 | 80,261 | +0.31(+1.57%) |
Mar 19, 2024 | 20.01 | 20.12 | 19.59 | 20.05 | 112,606 | -0.03(-0.17%) |
Mar 18, 2024 | 19.93 | 20.08 | 19.69 | 20.08 | 102,213 | +0.52(+2.68%) |
Mar 15, 2024 | 19.92 | 19.92 | 19.50 | 19.56 | 87,799 | -0.33(-1.66%) |
Mar 14, 2024 | 20.19 | 20.19 | 19.80 | 19.88 | 90,547 | -0.42(-2.08%) |
Mar 13, 2024 | 20.21 | 20.31 | 19.85 | 20.31 | 49,848 | +0.19(+0.96%) |
Mar 12, 2024 | 19.62 | 20.23 | 19.62 | 20.12 | 111,932 | +0.52(+2.63%) |
Mar 11, 2024 | 20.10 | 20.10 | 19.24 | 19.60 | 240,695 | -0.73(-3.61%) |
Mar 08, 2024 | 20.49 | 20.56 | 20.13 | 20.33 | 128,622 | -0.03(-0.13%) |
Mar 07, 2024 | 20.02 | 20.47 | 20.02 | 20.36 | 105,960 | +0.47(+2.37%) |
Mar 06, 2024 | 20.05 | 20.24 | 19.85 | 19.89 | 155,356 | +0.08(+0.39%) |
Mar 05, 2024 | 19.93 | 19.93 | 19.61 | 19.81 | 196,374 | -0.25(-1.24%) |
Mar 04, 2024 | 20.36 | 20.36 | 19.90 | 20.06 | 232,567 | -0.08(-0.41%) |
Mar 01, 2024 | 19.94 | 20.14 | 19.74 | 20.14 | 121,738 | +0.47(+2.37%) |
Feb 29, 2024 | 19.38 | 19.68 | 19.27 | 19.68 | 59,303 | +0.32(+1.63%) |
Feb 28, 2024 | 19.37 | 19.56 | 19.33 | 19.36 | 75,806 | -0.02(-0.13%) |
Feb 27, 2024 | 19.14 | 19.45 | 19.14 | 19.39 | 60,888 | -0.09(-0.47%) |
Feb 26, 2024 | 19.47 | 19.48 | 19.12 | 19.48 | 117,063 | -0.01(-0.04%) |
Feb 23, 2024 | 19.48 | 19.53 | 19.34 | 19.49 | 95,363 | +0.14(+0.73%) |
Feb 22, 2024 | 19.12 | 19.41 | 19.08 | 19.34 | 94,244 | +0.60(+3.19%) |
Feb 21, 2024 | 18.70 | 18.83 | 18.55 | 18.75 | 79,547 | +0.04(+0.22%) |
Feb 20, 2024 | 18.86 | 19.05 | 18.67 | 18.70 | 109,054 | -0.17(-0.88%) |
Feb 16, 2024 | 19.08 | 19.08 | 18.79 | 18.87 | 74,052 | -0.17(-0.87%) |
Feb 15, 2024 | 18.95 | 19.11 | 18.81 | 19.04 | 117,678 | +0.27(+1.46%) |
Feb 14, 2024 | 18.36 | 18.84 | 18.36 | 18.76 | 56,683 | +0.41(+2.22%) |
Feb 13, 2024 | 18.36 | 18.61 | 18.15 | 18.36 | 82,563 | -0.33(-1.78%) |
Feb 12, 2024 | 18.68 | 18.90 | 18.60 | 18.69 | 100,488 | +0.04(+0.22%) |
Feb 09, 2024 | 18.64 | 18.73 | 18.54 | 18.65 | 71,996 | -0.02(-0.13%) |
Feb 08, 2024 | 18.73 | 18.73 | 18.41 | 18.67 | 52,481 | +0.07(+0.36%) |
Feb 07, 2024 | 18.36 | 18.68 | 18.12 | 18.60 | 117,512 | +0.53(+2.92%) |
Feb 06, 2024 | 18.48 | 18.51 | 18.00 | 18.08 | 180,903 | -0.27(-1.46%) |
Feb 05, 2024 | 19.04 | 19.04 | 18.20 | 18.34 | 123,302 | -0.58(-3.08%) |
Feb 02, 2024 | 18.95 | 18.96 | 18.83 | 18.93 | 195,565 | +1.48(+8.47%) |
Feb 01, 2024 | 17.36 | 17.62 | 17.36 | 17.45 | 61,827 | +0.12(+0.71%) |
Jan 31, 2024 | 17.61 | 17.61 | 17.07 | 17.33 | 51,288 | -0.26(-1.48%) |
Jan 30, 2024 | 17.75 | 17.79 | 17.54 | 17.59 | 74,345 | -0.09(-0.54%) |
Jan 29, 2024 | 17.58 | 17.68 | 17.35 | 17.68 | 52,666 | +0.21(+1.17%) |
Jan 26, 2024 | 17.42 | 17.52 | 17.33 | 17.48 | 52,292 | +0.11(+0.63%) |
Jan 25, 2024 | 17.34 | 17.38 | 17.25 | 17.37 | 59,398 | +0.13(+0.74%) |
Jan 24, 2024 | 16.97 | 17.40 | 16.97 | 17.24 | 37,393 | +0.16(+0.92%) |
Jan 23, 2024 | 16.97 | 17.15 | 16.97 | 17.08 | 40,962 | +0.16(+0.94%) |
Jan 22, 2024 | 17.21 | 17.21 | 16.90 | 16.92 | 68,243 | -0.09(-0.54%) |
Jan 19, 2024 | 16.93 | 17.02 | 16.78 | 17.01 | 98,918 | +0.29(+1.72%) |
Jan 18, 2024 | 16.66 | 16.73 | 16.51 | 16.73 | 83,208 | +0.35(+2.15%) |
Jan 17, 2024 | 16.25 | 16.38 | 15.97 | 16.38 | 41,814 | -0.04(-0.27%) |
Jan 16, 2024 | 16.64 | 16.64 | 16.31 | 16.42 | 74,114 | -0.20(-1.22%) |
Jan 12, 2024 | 16.71 | 16.71 | 16.53 | 16.62 | 66,724 | -0.03(-0.15%) |
Jan 11, 2024 | 16.63 | 16.65 | 16.52 | 16.65 | 61,495 | +0.07(+0.43%) |
Jan 10, 2024 | 16.55 | 16.60 | 16.54 | 16.58 | 129,474 | +0.06(+0.38%) |
Jan 09, 2024 | 16.52 | 16.56 | 16.40 | 16.51 | 83,183 | +0.02(+0.14%) |
Jan 08, 2024 | 16.44 | 16.50 | 16.33 | 16.49 | 63,265 | +0.17(+1.01%) |
Jan 05, 2024 | 16.40 | 16.40 | 16.11 | 16.33 | 72,647 | +0.17(+1.06%) |
Jan 04, 2024 | 16.03 | 16.18 | 15.97 | 16.15 | 134,271 | +0.14(+0.88%) |
Jan 03, 2024 | 16.18 | 16.25 | 15.98 | 16.01 | 52,541 | -0.04(-0.23%) |