Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.45 | 19.10 | 18.37 | 18.93 | 40,849 | +0.39(+2.10%) |
Mar 27, 2024 | 18.60 | 18.60 | 18.21 | 18.54 | 30,804 | +0.16(+0.87%) |
Mar 26, 2024 | 18.63 | 18.93 | 18.32 | 18.38 | 31,905 | -0.27(-1.45%) |
Mar 25, 2024 | 18.99 | 19.20 | 17.94 | 18.65 | 62,087 | -0.07(-0.37%) |
Mar 22, 2024 | 19.85 | 19.85 | 18.72 | 18.72 | 39,268 | -1.14(-5.74%) |
Mar 21, 2024 | 19.50 | 19.96 | 19.28 | 19.86 | 61,782 | +0.35(+1.79%) |
Mar 20, 2024 | 18.63 | 19.70 | 18.53 | 19.51 | 54,563 | +0.84(+4.50%) |
Mar 19, 2024 | 18.02 | 18.70 | 18.01 | 18.67 | 65,976 | +0.56(+3.09%) |
Mar 18, 2024 | 18.49 | 18.56 | 17.95 | 18.11 | 68,713 | -0.28(-1.52%) |
Mar 15, 2024 | 18.16 | 19.04 | 18.16 | 18.39 | 118,555 | +0.20(+1.10%) |
Mar 14, 2024 | 18.99 | 18.99 | 18.10 | 18.19 | 60,689 | -1.00(-5.21%) |
Mar 13, 2024 | 19.40 | 19.51 | 18.95 | 19.19 | 37,773 | -0.04(-0.21%) |
Mar 12, 2024 | 19.50 | 20.30 | 18.86 | 19.23 | 117,703 | -0.14(-0.72%) |
Mar 11, 2024 | 19.65 | 19.83 | 19.18 | 19.37 | 61,633 | +0.01(+0.05%) |
Mar 08, 2024 | 19.25 | 19.49 | 19.17 | 19.36 | 28,731 | +0.23(+1.20%) |
Mar 07, 2024 | 19.43 | 19.46 | 18.90 | 19.13 | 35,986 | -0.19(-0.98%) |
Mar 06, 2024 | 18.92 | 19.75 | 18.86 | 19.32 | 60,942 | +0.51(+2.71%) |
Mar 05, 2024 | 18.73 | 18.95 | 18.45 | 18.81 | 38,199 | +0.16(+0.86%) |
Mar 04, 2024 | 18.53 | 18.91 | 18.53 | 18.65 | 28,798 | +0.11(+0.59%) |
Mar 01, 2024 | 18.31 | 18.79 | 18.31 | 18.54 | 32,909 | +0.17(+0.93%) |
Feb 29, 2024 | 18.31 | 18.95 | 18.20 | 18.37 | 67,833 | +0.12(+0.66%) |
Feb 28, 2024 | 18.08 | 18.29 | 18.04 | 18.25 | 33,708 | +0.07(+0.39%) |
Feb 27, 2024 | 17.75 | 18.33 | 17.75 | 18.18 | 55,095 | +0.44(+2.48%) |
Feb 26, 2024 | 17.21 | 17.86 | 17.21 | 17.74 | 29,486 | +0.33(+1.90%) |
Feb 23, 2024 | 17.02 | 17.42 | 16.95 | 17.41 | 21,340 | +0.28(+1.63%) |
Feb 22, 2024 | 16.81 | 17.14 | 16.61 | 17.13 | 34,097 | +0.27(+1.60%) |
Feb 21, 2024 | 16.65 | 17.07 | 16.65 | 16.86 | 24,200 | -0.03(-0.18%) |
Feb 20, 2024 | 17.75 | 17.78 | 16.88 | 16.89 | 21,010 | -0.96(-5.38%) |
Feb 16, 2024 | 17.78 | 18.30 | 17.78 | 17.85 | 38,445 | -0.01(-0.06%) |
Feb 15, 2024 | 17.22 | 17.88 | 17.22 | 17.86 | 52,834 | +0.67(+3.90%) |
Feb 14, 2024 | 17.02 | 17.23 | 16.83 | 17.19 | 29,466 | +0.40(+2.38%) |
Feb 13, 2024 | 17.27 | 17.44 | 16.71 | 16.79 | 67,700 | -0.83(-4.71%) |
Feb 12, 2024 | 17.01 | 17.89 | 17.00 | 17.62 | 61,524 | +0.60(+3.53%) |
Feb 09, 2024 | 16.56 | 17.22 | 16.56 | 17.02 | 50,329 | +0.10(+0.59%) |
Feb 08, 2024 | 16.54 | 17.04 | 16.54 | 16.92 | 38,028 | +0.37(+2.24%) |
Feb 07, 2024 | 16.62 | 16.68 | 16.18 | 16.55 | 40,327 | +0.13(+0.79%) |
Feb 06, 2024 | 16.98 | 16.98 | 16.36 | 16.42 | 41,145 | -0.18(-1.08%) |
Feb 05, 2024 | 17.02 | 17.02 | 16.40 | 16.60 | 51,828 | -0.67(-3.88%) |
Feb 02, 2024 | 17.66 | 17.80 | 17.25 | 17.27 | 42,319 | -0.46(-2.59%) |
Feb 01, 2024 | 17.46 | 17.86 | 17.46 | 17.73 | 45,975 | +0.43(+2.49%) |
Jan 31, 2024 | 17.61 | 17.86 | 17.21 | 17.30 | 56,460 | -0.34(-1.93%) |
Jan 30, 2024 | 17.43 | 17.91 | 17.25 | 17.64 | 48,358 | +0.11(+0.63%) |
Jan 29, 2024 | 17.22 | 17.59 | 17.13 | 17.53 | 42,733 | +0.12(+0.69%) |
Jan 26, 2024 | 17.85 | 17.85 | 17.31 | 17.41 | 38,511 | -0.37(-2.08%) |
Jan 25, 2024 | 17.84 | 17.98 | 17.47 | 17.78 | 39,370 | -0.03(-0.17%) |
Jan 24, 2024 | 18.12 | 18.21 | 17.66 | 17.81 | 53,867 | -0.02(-0.11%) |
Jan 23, 2024 | 18.35 | 18.50 | 17.81 | 17.83 | 66,571 | -0.52(-2.83%) |
Jan 22, 2024 | 17.61 | 18.37 | 17.50 | 18.35 | 101,479 | +0.74(+4.20%) |
Jan 19, 2024 | 17.50 | 17.61 | 17.14 | 17.61 | 79,114 | +0.15(+0.86%) |
Jan 18, 2024 | 17.22 | 17.64 | 17.20 | 17.46 | 91,838 | +0.33(+1.93%) |
Jan 17, 2024 | 16.69 | 17.24 | 16.69 | 17.13 | 119,042 | +0.15(+0.88%) |
Jan 16, 2024 | 16.99 | 17.36 | 16.88 | 16.98 | 77,051 | -0.10(-0.59%) |
Jan 12, 2024 | 17.23 | 17.62 | 16.97 | 17.08 | 61,171 | -0.06(-0.35%) |
Jan 11, 2024 | 16.98 | 17.28 | 16.73 | 17.14 | 67,630 | +0.02(+0.12%) |
Jan 10, 2024 | 17.25 | 17.34 | 16.93 | 17.12 | 45,500 | -0.29(-1.67%) |
Jan 09, 2024 | 17.09 | 17.52 | 17.02 | 17.41 | 61,158 | +0.18(+1.04%) |
Jan 08, 2024 | 17.11 | 17.34 | 16.92 | 17.23 | 62,125 | +0.07(+0.41%) |
Jan 05, 2024 | 16.70 | 17.29 | 16.70 | 17.16 | 67,607 | +0.04(+0.23%) |
Jan 04, 2024 | 17.54 | 17.54 | 16.86 | 17.12 | 84,751 | -0.25(-1.44%) |
Jan 03, 2024 | 17.62 | 17.98 | 17.24 | 17.37 | 95,482 | -0.43(-2.42%) |