Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 24.65 | 24.92 | 24.62 | 24.70 | 246,896 | +1.23(+5.24%) |
Mar 27, 2024 | 23.25 | 23.47 | 23.18 | 23.47 | 209,893 | -0.25(-1.05%) |
Mar 26, 2024 | 23.72 | 23.79 | 23.63 | 23.72 | 112,788 | -0.02(-0.08%) |
Mar 25, 2024 | 23.72 | 23.98 | 23.70 | 23.74 | 737,787 | +0.23(+0.98%) |
Mar 22, 2024 | 22.94 | 23.99 | 22.46 | 23.51 | 1,502,077 | +0.25(+1.07%) |
Mar 21, 2024 | 23.14 | 23.45 | 23.14 | 23.26 | 167,637 | +0.21(+0.91%) |
Mar 20, 2024 | 22.88 | 23.14 | 22.66 | 23.05 | 213,075 | +0.14(+0.63%) |
Mar 19, 2024 | 23.00 | 23.00 | 22.69 | 22.91 | 98,141 | -0.09(-0.41%) |
Mar 18, 2024 | 23.00 | 23.13 | 22.85 | 23.00 | 231,045 | +0.23(+1.01%) |
Mar 15, 2024 | 22.88 | 23.02 | 22.74 | 22.77 | 447,162 | -0.47(-2.02%) |
Mar 14, 2024 | 23.65 | 23.76 | 23.14 | 23.24 | 873,816 | -0.89(-3.69%) |
Mar 13, 2024 | 23.75 | 24.42 | 23.75 | 24.13 | 607,732 | +0.39(+1.64%) |
Mar 12, 2024 | 23.80 | 23.88 | 23.48 | 23.74 | 532,370 | +0.66(+2.86%) |
Mar 11, 2024 | 22.64 | 23.20 | 22.61 | 23.08 | 316,204 | +1.27(+5.82%) |
Mar 08, 2024 | 21.61 | 21.87 | 21.52 | 21.81 | 199,053 | -0.09(-0.41%) |
Mar 07, 2024 | 22.03 | 22.25 | 21.74 | 21.90 | 406,715 | -1.04(-4.53%) |
Mar 06, 2024 | 22.40 | 23.02 | 22.40 | 22.94 | 613,251 | +0.99(+4.51%) |
Mar 05, 2024 | 22.25 | 22.36 | 21.93 | 21.95 | 416,483 | -1.07(-4.65%) |
Mar 04, 2024 | 23.30 | 23.32 | 22.88 | 23.02 | 545,351 | +0.25(+1.10%) |
Mar 01, 2024 | 22.42 | 22.95 | 22.32 | 22.77 | 1,332,472 | +2.50(+12.33%) |
Feb 29, 2024 | 20.18 | 20.32 | 20.05 | 20.27 | 300,679 | +0.64(+3.26%) |
Feb 28, 2024 | 19.90 | 19.91 | 19.62 | 19.63 | 322,658 | -1.27(-6.08%) |
Feb 27, 2024 | 20.95 | 21.00 | 20.86 | 20.90 | 190,885 | +0.07(+0.34%) |
Feb 26, 2024 | 20.30 | 21.00 | 20.30 | 20.83 | 630,450 | +0.04(+0.19%) |
Feb 23, 2024 | 20.82 | 21.00 | 20.64 | 20.79 | 202,958 | +0.54(+2.67%) |
Feb 22, 2024 | 20.05 | 20.32 | 20.05 | 20.25 | 430,269 | +0.55(+2.79%) |
Feb 21, 2024 | 19.63 | 19.84 | 19.58 | 19.70 | 438,877 | +1.06(+5.69%) |
Feb 20, 2024 | 18.99 | 18.99 | 18.52 | 18.64 | 313,662 | -0.42(-2.20%) |
Feb 16, 2024 | 18.98 | 19.16 | 18.96 | 19.06 | 525,298 | +0.66(+3.59%) |
Feb 15, 2024 | 18.31 | 18.57 | 18.29 | 18.40 | 159,099 | -0.01(-0.05%) |
Feb 14, 2024 | 18.32 | 18.41 | 18.08 | 18.41 | 356,895 | +1.09(+6.29%) |
Feb 13, 2024 | 17.69 | 17.97 | 17.23 | 17.32 | 778,783 | -0.68(-3.78%) |
Feb 12, 2024 | 17.26 | 18.10 | 17.03 | 18.00 | 218,939 | +0.62(+3.60%) |
Feb 09, 2024 | 17.16 | 17.43 | 16.97 | 17.38 | 350,528 | +0.23(+1.31%) |
Feb 08, 2024 | 17.70 | 18.28 | 17.14 | 17.15 | 668,069 | -0.27(-1.55%) |
Feb 07, 2024 | 17.55 | 17.58 | 17.24 | 17.42 | 565,587 | -0.68(-3.76%) |
Feb 06, 2024 | 17.67 | 18.10 | 17.38 | 18.10 | 804,648 | +1.37(+8.20%) |
Feb 05, 2024 | 16.52 | 16.83 | 16.37 | 16.73 | 369,603 | +0.90(+5.67%) |
Feb 02, 2024 | 16.03 | 16.03 | 15.70 | 15.83 | 792,780 | -0.59(-3.59%) |
Feb 01, 2024 | 16.56 | 16.56 | 16.24 | 16.42 | 298,668 | +0.28(+1.73%) |
Jan 31, 2024 | 16.37 | 16.45 | 15.99 | 16.14 | 463,763 | -0.49(-2.95%) |
Jan 30, 2024 | 16.75 | 16.75 | 16.50 | 16.63 | 309,163 | -0.25(-1.48%) |
Jan 29, 2024 | 17.47 | 17.47 | 16.65 | 16.88 | 405,457 | -0.38(-2.20%) |
Jan 26, 2024 | 17.25 | 17.33 | 16.98 | 17.26 | 400,300 | -0.23(-1.32%) |
Jan 25, 2024 | 17.72 | 17.85 | 17.39 | 17.49 | 353,462 | -0.81(-4.43%) |
Jan 24, 2024 | 18.53 | 18.63 | 18.18 | 18.30 | 436,686 | +0.59(+3.33%) |
Jan 23, 2024 | 17.31 | 17.83 | 17.31 | 17.71 | 1,051,816 | +0.65(+3.81%) |
Jan 22, 2024 | 16.82 | 17.13 | 16.72 | 17.06 | 1,280,281 | -0.99(-5.48%) |
Jan 19, 2024 | 17.59 | 18.11 | 17.34 | 18.05 | 339,864 | +0.18(+1.01%) |
Jan 18, 2024 | 17.82 | 17.98 | 17.71 | 17.87 | 466,004 | +0.19(+1.07%) |
Jan 17, 2024 | 17.55 | 17.70 | 17.28 | 17.68 | 378,959 | -0.90(-4.84%) |
Jan 16, 2024 | 18.93 | 19.08 | 18.51 | 18.58 | 362,239 | -0.72(-3.73%) |
Jan 12, 2024 | 19.38 | 19.55 | 19.17 | 19.30 | 214,388 | -0.06(-0.31%) |
Jan 11, 2024 | 19.19 | 19.37 | 19.00 | 19.36 | 482,978 | +1.00(+5.45%) |
Jan 10, 2024 | 18.44 | 18.49 | 18.33 | 18.36 | 513,962 | +0.46(+2.57%) |
Jan 09, 2024 | 18.12 | 18.12 | 17.84 | 17.90 | 549,913 | -1.31(-6.82%) |
Jan 08, 2024 | 19.00 | 19.30 | 18.79 | 19.21 | 258,838 | -0.55(-2.78%) |
Jan 05, 2024 | 19.89 | 20.01 | 19.76 | 19.76 | 102,601 | +0.19(+0.97%) |
Jan 04, 2024 | 20.15 | 20.15 | 19.57 | 19.57 | 188,853 | -0.58(-2.88%) |
Jan 03, 2024 | 19.77 | 20.16 | 19.71 | 20.15 | 134,846 | +0.22(+1.10%) |