Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.94 | 17.48 | 16.63 | 16.89 | 462,222 | +0.01(+0.06%) |
Mar 27, 2024 | 16.42 | 16.98 | 16.30 | 16.88 | 504,096 | +0.64(+3.94%) |
Mar 26, 2024 | 16.44 | 16.51 | 16.03 | 16.24 | 742,686 | -0.11(-0.67%) |
Mar 25, 2024 | 17.31 | 17.89 | 16.29 | 16.35 | 559,021 | -0.85(-4.94%) |
Mar 22, 2024 | 17.80 | 17.83 | 17.20 | 17.20 | 502,427 | -0.57(-3.21%) |
Mar 21, 2024 | 18.41 | 18.81 | 17.69 | 17.77 | 609,039 | -0.43(-2.36%) |
Mar 20, 2024 | 17.01 | 18.38 | 17.01 | 18.20 | 423,597 | +1.10(+6.43%) |
Mar 19, 2024 | 16.44 | 17.25 | 16.30 | 17.10 | 455,294 | +0.55(+3.32%) |
Mar 18, 2024 | 16.46 | 16.94 | 16.30 | 16.55 | 366,760 | +0.11(+0.67%) |
Mar 15, 2024 | 16.75 | 16.83 | 16.35 | 16.44 | 598,617 | -0.48(-2.84%) |
Mar 14, 2024 | 17.37 | 17.37 | 16.67 | 16.92 | 700,732 | -0.56(-3.20%) |
Mar 13, 2024 | 17.91 | 18.13 | 17.39 | 17.48 | 432,038 | -0.59(-3.27%) |
Mar 12, 2024 | 18.63 | 18.82 | 18.05 | 18.07 | 503,121 | -0.54(-2.90%) |
Mar 11, 2024 | 18.08 | 18.73 | 17.95 | 18.61 | 633,364 | +0.44(+2.42%) |
Mar 08, 2024 | 17.85 | 18.60 | 17.75 | 18.17 | 925,125 | +0.41(+2.31%) |
Mar 07, 2024 | 17.70 | 18.44 | 17.50 | 17.76 | 889,925 | +0.05(+0.28%) |
Mar 06, 2024 | 17.00 | 18.05 | 16.74 | 17.71 | 1,312,788 | +1.28(+7.79%) |
Mar 05, 2024 | 16.80 | 17.00 | 16.17 | 16.43 | 1,439,876 | -0.62(-3.64%) |
Mar 04, 2024 | 18.21 | 18.36 | 16.76 | 17.05 | 2,020,012 | -0.95(-5.28%) |
Mar 01, 2024 | 19.81 | 19.88 | 17.58 | 18.00 | 3,039,275 | -1.56(-7.98%) |
Feb 29, 2024 | 22.47 | 23.95 | 18.30 | 19.56 | 4,300,374 | -10.53(-35.00%) |
Feb 28, 2024 | 30.18 | 31.58 | 30.00 | 30.09 | 938,356 | -0.52(-1.70%) |
Feb 27, 2024 | 30.88 | 31.88 | 30.46 | 30.61 | 654,016 | +0.22(+0.72%) |
Feb 26, 2024 | 29.75 | 30.93 | 29.68 | 30.39 | 453,312 | +0.51(+1.71%) |
Feb 23, 2024 | 29.43 | 30.27 | 29.21 | 29.88 | 283,093 | +0.38(+1.29%) |
Feb 22, 2024 | 29.56 | 30.03 | 29.15 | 29.50 | 485,673 | +0.39(+1.34%) |
Feb 21, 2024 | 30.05 | 30.27 | 28.77 | 29.11 | 442,220 | -1.81(-5.85%) |
Feb 20, 2024 | 31.00 | 31.45 | 30.47 | 30.92 | 203,263 | -1.15(-3.59%) |
Feb 16, 2024 | 32.73 | 33.03 | 32.05 | 32.07 | 274,408 | -0.93(-2.82%) |
Feb 15, 2024 | 33.34 | 33.68 | 32.71 | 33.00 | 399,110 | +0.00(+0.00%) |
Feb 14, 2024 | 31.57 | 33.31 | 31.04 | 33.00 | 509,412 | +2.41(+7.88%) |
Feb 13, 2024 | 31.24 | 31.59 | 30.02 | 30.59 | 692,443 | -2.93(-8.74%) |
Feb 12, 2024 | 33.07 | 34.74 | 32.95 | 33.52 | 642,755 | +0.60(+1.82%) |
Feb 09, 2024 | 33.90 | 34.43 | 32.50 | 32.92 | 466,161 | -0.25(-0.75%) |
Feb 08, 2024 | 31.85 | 33.20 | 31.55 | 33.17 | 436,722 | +1.36(+4.28%) |
Feb 07, 2024 | 32.57 | 32.71 | 30.96 | 31.81 | 429,360 | -0.50(-1.55%) |
Feb 06, 2024 | 33.86 | 33.86 | 32.31 | 32.31 | 304,074 | -1.62(-4.77%) |
Feb 05, 2024 | 35.50 | 35.50 | 33.66 | 33.93 | 432,743 | -1.65(-4.64%) |
Feb 02, 2024 | 34.94 | 36.29 | 34.40 | 35.58 | 268,173 | +0.64(+1.83%) |
Feb 01, 2024 | 33.02 | 34.97 | 32.40 | 34.94 | 354,636 | +2.76(+8.58%) |
Jan 31, 2024 | 33.10 | 34.83 | 32.10 | 32.18 | 514,751 | -1.03(-3.10%) |
Jan 30, 2024 | 33.81 | 34.23 | 32.63 | 33.21 | 291,567 | -1.05(-3.06%) |
Jan 29, 2024 | 32.28 | 34.32 | 32.04 | 34.26 | 567,142 | +1.99(+6.17%) |
Jan 26, 2024 | 32.19 | 32.77 | 31.89 | 32.27 | 227,574 | +0.47(+1.48%) |
Jan 25, 2024 | 33.23 | 33.24 | 31.62 | 31.80 | 299,548 | -0.40(-1.24%) |
Jan 24, 2024 | 33.80 | 33.80 | 32.15 | 32.20 | 255,844 | -0.80(-2.42%) |
Jan 23, 2024 | 34.05 | 34.40 | 32.91 | 33.00 | 268,968 | -0.56(-1.67%) |
Jan 22, 2024 | 33.54 | 34.00 | 32.67 | 33.56 | 614,963 | +0.76(+2.32%) |
Jan 19, 2024 | 32.04 | 33.12 | 31.37 | 32.80 | 685,768 | +1.72(+5.53%) |
Jan 18, 2024 | 31.34 | 31.75 | 29.69 | 31.08 | 332,647 | -0.19(-0.61%) |
Jan 17, 2024 | 30.05 | 31.29 | 29.90 | 31.27 | 420,050 | +0.07(+0.22%) |
Jan 16, 2024 | 29.48 | 31.32 | 29.52 | 31.20 | 373,604 | +1.15(+3.83%) |
Jan 12, 2024 | 30.54 | 30.67 | 29.57 | 30.05 | 498,659 | -0.13(-0.43%) |
Jan 11, 2024 | 31.39 | 31.46 | 28.90 | 30.18 | 761,944 | -1.41(-4.46%) |
Jan 10, 2024 | 32.87 | 33.00 | 31.03 | 31.59 | 753,197 | -1.46(-4.42%) |
Jan 09, 2024 | 32.96 | 33.52 | 32.62 | 33.05 | 332,706 | -0.69(-2.05%) |
Jan 08, 2024 | 32.35 | 34.16 | 31.89 | 33.74 | 590,090 | +1.23(+3.78%) |
Jan 05, 2024 | 32.41 | 34.26 | 32.35 | 32.51 | 436,981 | -0.53(-1.60%) |
Jan 04, 2024 | 33.00 | 34.04 | 32.54 | 33.04 | 604,117 | -0.15(-0.45%) |
Jan 03, 2024 | 33.83 | 35.28 | 32.94 | 33.19 | 795,429 | -1.47(-4.24%) |