Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.84 | 18.17 | 17.84 | 18.11 | 875,429 | +0.29(+1.65%) |
Mar 27, 2024 | 17.92 | 18.01 | 17.72 | 17.82 | 742,325 | -0.06(-0.33%) |
Mar 26, 2024 | 17.99 | 18.04 | 17.80 | 17.88 | 601,478 | +0.00(+0.00%) |
Mar 25, 2024 | 17.90 | 18.00 | 17.69 | 17.88 | 741,157 | +0.07(+0.39%) |
Mar 22, 2024 | 17.40 | 18.02 | 17.35 | 17.81 | 1,204,797 | +0.72(+4.19%) |
Mar 21, 2024 | 16.97 | 17.41 | 16.91 | 17.09 | 642,932 | +0.16(+0.93%) |
Mar 20, 2024 | 16.95 | 17.10 | 16.79 | 16.94 | 667,304 | +0.02(+0.12%) |
Mar 19, 2024 | 16.93 | 17.09 | 16.86 | 16.92 | 596,684 | -0.02(-0.12%) |
Mar 18, 2024 | 17.22 | 17.22 | 16.83 | 16.94 | 1,014,440 | -0.29(-1.71%) |
Mar 15, 2024 | 17.30 | 17.47 | 16.90 | 17.23 | 1,667,223 | -0.07(-0.40%) |
Mar 14, 2024 | 17.25 | 17.30 | 16.82 | 17.30 | 1,002,650 | -0.03(-0.17%) |
Mar 13, 2024 | 17.24 | 17.51 | 17.20 | 17.33 | 1,455,720 | +0.09(+0.51%) |
Mar 12, 2024 | 17.44 | 17.47 | 17.08 | 17.24 | 801,346 | -0.22(-1.24%) |
Mar 11, 2024 | 17.66 | 17.97 | 17.27 | 17.46 | 919,936 | -0.18(-1.03%) |
Mar 08, 2024 | 17.48 | 17.69 | 17.47 | 17.64 | 754,278 | +0.28(+1.60%) |
Mar 07, 2024 | 17.21 | 17.45 | 17.08 | 17.36 | 575,520 | +0.24(+1.40%) |
Mar 06, 2024 | 16.73 | 17.25 | 16.67 | 17.12 | 1,192,444 | +0.45(+2.70%) |
Mar 05, 2024 | 16.70 | 16.88 | 16.40 | 16.67 | 1,350,962 | -0.05(-0.29%) |
Mar 04, 2024 | 17.01 | 17.17 | 16.50 | 16.72 | 1,639,155 | -0.33(-1.91%) |
Mar 01, 2024 | 17.75 | 17.78 | 16.70 | 17.04 | 1,184,531 | -0.13(-0.78%) |
Feb 29, 2024 | 17.19 | 17.43 | 17.03 | 17.18 | 1,411,659 | +0.15(+0.90%) |
Feb 28, 2024 | 17.08 | 17.10 | 16.84 | 17.03 | 1,282,580 | -0.20(-1.17%) |
Feb 27, 2024 | 17.18 | 17.36 | 17.13 | 17.23 | 1,090,600 | +0.08(+0.45%) |
Feb 26, 2024 | 17.54 | 17.54 | 17.09 | 17.15 | 788,589 | -0.49(-2.77%) |
Feb 23, 2024 | 17.48 | 17.65 | 17.33 | 17.64 | 584,937 | +0.08(+0.44%) |
Feb 22, 2024 | 18.11 | 18.12 | 17.49 | 17.56 | 980,254 | -0.55(-3.01%) |
Feb 21, 2024 | 18.23 | 18.25 | 18.00 | 18.11 | 744,403 | -0.18(-0.99%) |
Feb 20, 2024 | 18.35 | 18.46 | 18.20 | 18.29 | 545,336 | -0.16(-0.88%) |
Feb 16, 2024 | 18.23 | 18.66 | 18.17 | 18.45 | 688,142 | +0.04(+0.21%) |
Feb 15, 2024 | 17.96 | 18.46 | 17.95 | 18.41 | 411,401 | +0.61(+3.44%) |
Feb 14, 2024 | 17.97 | 17.98 | 17.63 | 17.80 | 483,243 | +0.06(+0.32%) |
Feb 13, 2024 | 17.81 | 17.90 | 17.62 | 17.74 | 865,340 | -0.42(-2.32%) |
Feb 12, 2024 | 17.70 | 18.16 | 17.66 | 18.16 | 387,750 | +0.53(+2.98%) |
Feb 09, 2024 | 17.60 | 17.73 | 17.49 | 17.64 | 351,405 | +0.04(+0.22%) |
Feb 08, 2024 | 17.91 | 17.98 | 17.49 | 17.60 | 577,216 | -0.35(-1.97%) |
Feb 07, 2024 | 18.16 | 18.20 | 17.91 | 17.95 | 459,056 | -0.09(-0.48%) |
Feb 06, 2024 | 17.78 | 18.06 | 17.62 | 18.04 | 459,985 | +0.26(+1.45%) |
Feb 05, 2024 | 18.22 | 18.30 | 17.59 | 17.78 | 958,780 | -0.57(-3.13%) |
Feb 02, 2024 | 18.64 | 18.64 | 18.20 | 18.35 | 570,115 | -0.48(-2.54%) |
Feb 01, 2024 | 18.44 | 18.85 | 18.33 | 18.83 | 335,553 | +0.49(+2.66%) |
Jan 31, 2024 | 18.72 | 18.83 | 18.29 | 18.35 | 489,921 | -0.25(-1.34%) |
Jan 30, 2024 | 18.47 | 18.72 | 18.28 | 18.59 | 341,739 | +0.07(+0.36%) |
Jan 29, 2024 | 18.32 | 18.56 | 18.13 | 18.53 | 485,610 | +0.22(+1.20%) |
Jan 26, 2024 | 18.45 | 18.64 | 18.28 | 18.31 | 519,457 | -0.11(-0.57%) |
Jan 25, 2024 | 18.50 | 18.52 | 18.23 | 18.41 | 717,946 | +0.14(+0.79%) |
Jan 24, 2024 | 18.83 | 19.01 | 18.12 | 18.27 | 975,120 | -0.35(-1.90%) |
Jan 23, 2024 | 18.83 | 19.04 | 18.56 | 18.62 | 596,493 | -0.03(-0.15%) |
Jan 22, 2024 | 18.51 | 19.19 | 18.51 | 18.65 | 730,825 | +0.14(+0.78%) |
Jan 19, 2024 | 18.61 | 18.70 | 18.36 | 18.51 | 730,871 | -0.09(-0.46%) |
Jan 18, 2024 | 18.57 | 18.72 | 18.32 | 18.59 | 779,890 | +0.14(+0.78%) |
Jan 17, 2024 | 18.90 | 18.90 | 18.25 | 18.45 | 1,165,738 | -0.66(-3.45%) |
Jan 16, 2024 | 19.33 | 19.36 | 19.01 | 19.11 | 771,873 | -0.31(-1.58%) |
Jan 12, 2024 | 19.59 | 19.71 | 19.31 | 19.42 | 591,729 | +0.00(+0.00%) |
Jan 11, 2024 | 19.82 | 19.82 | 19.16 | 19.42 | 537,920 | -0.49(-2.45%) |
Jan 10, 2024 | 20.17 | 20.17 | 19.77 | 19.90 | 636,227 | -0.29(-1.42%) |
Jan 09, 2024 | 20.01 | 20.55 | 19.91 | 20.19 | 1,370,671 | -0.03(-0.14%) |
Jan 08, 2024 | 20.05 | 20.22 | 19.95 | 20.22 | 545,830 | +0.17(+0.86%) |
Jan 05, 2024 | 19.92 | 20.31 | 19.83 | 20.05 | 565,381 | +0.00(+0.00%) |
Jan 04, 2024 | 20.12 | 20.14 | 19.88 | 20.05 | 562,826 | -0.02(-0.10%) |
Jan 03, 2024 | 20.40 | 20.40 | 19.89 | 20.07 | 918,682 | -0.29(-1.41%) |