Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 31.13 | 29.92 | 29.54 | 30.00 | 227,036 | -0.60(-1.96%) |
Mar 27, 2024 | 32.13 | 32.29 | 30.45 | 30.60 | 77,278 | -0.92(-2.92%) |
Mar 26, 2024 | 31.15 | 32.16 | 29.42 | 31.52 | 403,183 | +0.53(+1.71%) |
Mar 25, 2024 | 32.94 | 32.94 | 30.57 | 30.99 | 164,346 | -0.95(-2.97%) |
Mar 22, 2024 | 29.63 | 33.77 | 29.58 | 31.94 | 300,158 | +4.00(+14.32%) |
Mar 21, 2024 | 27.15 | 28.46 | 24.20 | 27.94 | 287,269 | +0.84(+3.10%) |
Mar 20, 2024 | 27.04 | 27.94 | 25.19 | 27.10 | 99,913 | +0.66(+2.50%) |
Mar 19, 2024 | 26.25 | 29.75 | 26.25 | 26.44 | 211,996 | +0.09(+0.34%) |
Mar 18, 2024 | 27.80 | 28.79 | 26.22 | 26.35 | 126,660 | -1.70(-6.06%) |
Mar 15, 2024 | 27.01 | 29.90 | 26.81 | 28.05 | 210,194 | +1.18(+4.39%) |
Mar 14, 2024 | 29.53 | 29.73 | 26.73 | 26.87 | 137,466 | -2.43(-8.29%) |
Mar 13, 2024 | 25.35 | 30.77 | 25.23 | 29.30 | 324,889 | +4.15(+16.50%) |
Mar 12, 2024 | 24.98 | 25.87 | 24.98 | 25.15 | 101,662 | +0.07(+0.28%) |
Mar 11, 2024 | 25.15 | 25.52 | 24.92 | 25.08 | 88,338 | -0.05(-0.20%) |
Mar 08, 2024 | 25.62 | 25.82 | 25.11 | 25.13 | 80,758 | -0.19(-0.75%) |
Mar 07, 2024 | 25.17 | 25.99 | 24.84 | 25.32 | 188,958 | +0.33(+1.32%) |
Mar 06, 2024 | 25.00 | 25.39 | 24.52 | 24.99 | 55,333 | +0.21(+0.85%) |
Mar 05, 2024 | 25.17 | 25.47 | 24.62 | 24.78 | 91,455 | -0.68(-2.67%) |
Mar 04, 2024 | 25.75 | 25.75 | 24.00 | 25.46 | 140,118 | -0.29(-1.13%) |
Mar 01, 2024 | 25.46 | 26.00 | 24.88 | 25.75 | 207,565 | +1.00(+4.04%) |
Feb 29, 2024 | 24.14 | 25.11 | 24.01 | 24.75 | 90,588 | +0.65(+2.70%) |
Feb 28, 2024 | 25.47 | 25.94 | 22.50 | 24.10 | 236,534 | -1.40(-5.49%) |
Feb 27, 2024 | 26.13 | 26.98 | 25.29 | 25.50 | 192,825 | +0.02(+0.08%) |
Feb 26, 2024 | 24.60 | 26.44 | 24.60 | 25.48 | 356,758 | +1.04(+4.26%) |
Feb 23, 2024 | 24.13 | 24.93 | 23.66 | 24.44 | 210,809 | +0.44(+1.83%) |
Feb 22, 2024 | 23.98 | 24.08 | 22.75 | 24.00 | 85,445 | +0.03(+0.13%) |
Feb 21, 2024 | 23.81 | 24.10 | 22.81 | 23.97 | 114,325 | +0.10(+0.42%) |
Feb 20, 2024 | 24.00 | 24.30 | 22.60 | 23.87 | 152,807 | -0.23(-0.95%) |
Feb 16, 2024 | 23.36 | 24.38 | 23.05 | 24.10 | 234,468 | +0.21(+0.88%) |
Feb 15, 2024 | 24.19 | 24.71 | 23.33 | 23.89 | 129,808 | +0.13(+0.55%) |
Feb 14, 2024 | 23.00 | 24.01 | 22.89 | 23.76 | 80,990 | +0.40(+1.71%) |
Feb 13, 2024 | 22.85 | 24.00 | 22.07 | 23.36 | 88,066 | +0.13(+0.56%) |
Feb 12, 2024 | 24.00 | 24.33 | 22.60 | 23.23 | 221,991 | -0.71(-2.97%) |
Feb 09, 2024 | 22.95 | 24.25 | 21.85 | 23.94 | 204,423 | +0.74(+3.19%) |
Feb 08, 2024 | 24.00 | 25.16 | 20.75 | 23.20 | 210,582 | -1.00(-4.13%) |
Feb 07, 2024 | 22.32 | 24.44 | 21.25 | 24.20 | 267,033 | +1.37(+6.00%) |
Feb 06, 2024 | 20.91 | 23.72 | 20.21 | 22.83 | 164,122 | +2.08(+10.02%) |
Feb 05, 2024 | 20.00 | 20.91 | 19.25 | 20.75 | 34,642 | +0.55(+2.72%) |
Feb 02, 2024 | 19.79 | 20.29 | 18.84 | 20.20 | 44,535 | -0.52(-2.51%) |
Feb 01, 2024 | 19.00 | 20.89 | 19.00 | 20.72 | 171,073 | +1.72(+9.05%) |
Jan 31, 2024 | 19.50 | 19.96 | 18.00 | 19.00 | 181,476 | -0.46(-2.36%) |
Jan 30, 2024 | 19.00 | 19.46 | 17.41 | 19.46 | 87,663 | +0.26(+1.35%) |
Jan 29, 2024 | 18.18 | 19.20 | 17.68 | 19.20 | 125,074 | +1.32(+7.38%) |
Jan 26, 2024 | 17.99 | 18.24 | 17.35 | 17.88 | 59,717 | +0.03(+0.17%) |
Jan 25, 2024 | 17.86 | 17.87 | 16.72 | 17.85 | 67,284 | -0.03(-0.17%) |
Jan 24, 2024 | 17.74 | 18.00 | 16.39 | 17.88 | 99,722 | +0.50(+2.88%) |
Jan 23, 2024 | 16.40 | 17.67 | 14.82 | 17.38 | 116,402 | +0.98(+5.98%) |
Jan 22, 2024 | 13.59 | 16.83 | 13.59 | 16.40 | 312,262 | +4.45(+37.24%) |
Jan 19, 2024 | 11.75 | 12.39 | 11.41 | 11.95 | 21,123 | +0.45(+3.91%) |
Jan 18, 2024 | 11.52 | 11.79 | 10.65 | 11.50 | 23,151 | -0.28(-2.38%) |
Jan 17, 2024 | 12.25 | 12.25 | 11.44 | 11.78 | 28,490 | -0.47(-3.84%) |
Jan 16, 2024 | 12.17 | 12.69 | 11.36 | 12.25 | 28,729 | +0.32(+2.68%) |
Jan 12, 2024 | 11.67 | 12.37 | 11.46 | 11.93 | 12,424 | +0.12(+1.02%) |
Jan 11, 2024 | 12.16 | 12.16 | 11.55 | 11.81 | 16,051 | -0.19(-1.58%) |
Jan 10, 2024 | 14.26 | 14.26 | 11.93 | 12.00 | 55,728 | -2.87(-19.30%) |
Jan 09, 2024 | 13.17 | 14.95 | 13.16 | 14.87 | 58,858 | +1.60(+12.06%) |
Jan 08, 2024 | 12.85 | 13.63 | 12.69 | 13.27 | 45,278 | +0.40(+3.11%) |
Jan 05, 2024 | 12.77 | 13.26 | 12.01 | 12.87 | 42,066 | -0.17(-1.30%) |
Jan 04, 2024 | 12.90 | 13.33 | 12.58 | 13.04 | 69,553 | +0.03(+0.23%) |
Jan 03, 2024 | 11.39 | 13.01 | 11.26 | 13.01 | 53,977 | +1.56(+13.62%) |